RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
青达环保688501.SH
最近收盘价16.792026-07-17
最近交易日2026-07-17
成交量（股）1,904,231
成交额（元）32,719,674
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-12 | 2025-07-21 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.49 | 17.80 | 16.64 | 16.79 | 16.79 | qfq | 1,904,231 | 32,719,674 | -4.66% |
| 2026-07-16 | 17.58 | 17.80 | 17.15 | 17.61 | 17.61 | qfq | 1,388,168 | 24,397,524 | -0.51% |
| 2026-07-15 | 17.53 | 17.99 | 17.26 | 17.70 | 17.70 | qfq | 1,264,045 | 22,374,892 | 0.57% |
| 2026-07-14 | 17.38 | 17.72 | 16.77 | 17.60 | 17.60 | qfq | 2,358,441 | 40,706,470 | 3.23% |
| 2026-07-13 | 18.30 | 18.30 | 16.80 | 17.05 | 17.05 | qfq | 2,782,575 | 48,324,814 | -6.16% |
| 2026-07-10 | 17.80 | 18.57 | 17.57 | 18.17 | 18.17 | qfq | 3,082,841 | 56,276,667 | 2.19% |
| 2026-07-09 | 18.00 | 18.14 | 17.19 | 17.78 | 17.78 | qfq | 2,620,722 | 46,303,650 | -1.33% |
| 2026-07-08 | 18.60 | 18.96 | 17.93 | 18.02 | 18.02 | qfq | 2,167,273 | 39,291,518 | -2.80% |
| 2026-07-07 | 19.59 | 19.59 | 18.41 | 18.54 | 18.54 | qfq | 2,104,735 | 39,668,882 | -4.87% |
| 2026-07-06 | 20.08 | 20.50 | 19.38 | 19.49 | 19.49 | qfq | 1,858,939 | 36,795,189 | -2.84% |
| 2026-07-03 | 19.54 | 20.57 | 19.54 | 20.06 | 20.06 | qfq | 2,364,827 | 47,715,832 | 2.87% |
| 2026-07-02 | 19.29 | 20.15 | 19.22 | 19.50 | 19.50 | qfq | 1,917,434 | 37,636,412 | 1.40% |
| 2026-07-01 | 19.01 | 19.98 | 18.96 | 19.23 | 19.23 | qfq | 1,969,653 | 38,073,713 | 0.16% |
| 2026-06-30 | 18.95 | 19.84 | 18.95 | 19.20 | 19.20 | qfq | 1,524,529 | 29,405,381 | 0.00% |
| 2026-06-29 | 20.24 | 20.38 | 18.94 | 19.20 | 19.20 | qfq | 2,917,012 | 56,662,772 | -5.14% |
| 2026-06-26 | 21.92 | 22.12 | 20.20 | 20.24 | 20.24 | qfq | 2,470,733 | 51,531,620 | -9.03% |
| 2026-06-25 | 20.99 | 22.77 | 20.16 | 22.25 | 22.25 | qfq | 4,122,442 | 87,903,731 | 6.56% |
| 2026-06-24 | 21.21 | 21.21 | 20.16 | 20.88 | 20.88 | qfq | 2,397,452 | 49,552,257 | -0.95% |
| 2026-06-23 | 20.90 | 21.52 | 20.83 | 21.08 | 21.08 | qfq | 1,444,771 | 30,633,303 | -0.52% |
| 2026-06-22 | 21.69 | 21.69 | 20.72 | 21.19 | 21.19 | qfq | 2,401,635 | 50,639,504 | -2.31% |
| 2026-06-18 | 21.88 | 22.19 | 21.32 | 21.69 | 21.69 | qfq | 1,469,674 | 31,946,901 | -1.18% |
| 2026-06-17 | 21.74 | 22.05 | 21.25 | 21.95 | 21.95 | qfq | 1,808,524 | 39,249,875 | 1.20% |
| 2026-06-16 | 22.48 | 22.48 | 21.69 | 21.69 | 21.69 | qfq | 2,391,001 | 52,468,456 | -2.30% |
| 2026-06-15 | 22.26 | 22.97 | 22.12 | 22.20 | 22.20 | qfq | 2,025,409 | 45,552,025 | 0.14% |
| 2026-06-12 | 22.54 | 23.00 | 22.00 | 22.17 | 22.17 | qfq | 1,377,684 | 30,943,725 | -1.42% |
| 2026-06-11 | 23.34 | 23.34 | 21.90 | 22.49 | 22.49 | qfq | 2,069,710 | 46,372,699 | -3.64% |
| 2026-06-10 | 23.89 | 24.11 | 22.90 | 23.34 | 23.34 | qfq | 2,146,535 | 50,486,877 | -2.02% |
| 2026-06-09 | 23.97 | 24.38 | 23.21 | 23.82 | 23.82 | qfq | 2,788,971 | 66,271,311 | 2.23% |
| 2026-06-08 | 21.50 | 23.70 | 21.31 | 23.30 | 23.30 | qfq | 4,033,767 | 92,974,428 | 5.57% |
| 2026-06-05 | 21.49 | 22.29 | 21.30 | 22.07 | 22.07 | qfq | 1,682,585 | 36,834,229 | 2.89% |
| 2026-06-04 | 21.21 | 21.59 | 21.06 | 21.45 | 21.45 | qfq | 1,498,685 | 32,085,663 | 0.00% |
| 2026-06-03 | 21.03 | 21.60 | 20.75 | 21.45 | 21.45 | qfq | 1,231,415 | 26,206,574 | 2.19% |
| 2026-06-02 | 21.44 | 21.57 | 20.75 | 20.99 | 20.99 | qfq | 1,304,356 | 27,443,065 | -2.14% |
| 2026-06-01 | 20.82 | 21.74 | 20.51 | 21.45 | 21.45 | qfq | 1,369,954 | 29,240,698 | 3.52% |
| 2026-05-29 | 21.88 | 21.95 | 20.40 | 20.72 | 20.72 | qfq | 1,739,703 | 36,556,447 | -5.17% |
| 2026-05-28 | 22.01 | 22.14 | 21.51 | 21.85 | 21.85 | qfq | 1,645,142 | 35,910,999 | 0.23% |
| 2026-05-27 | 22.69 | 22.75 | 21.78 | 21.80 | 21.80 | qfq | 2,058,862 | 45,319,083 | -3.54% |
| 2026-05-26 | 23.53 | 23.65 | 22.12 | 22.60 | 22.60 | qfq | 3,359,171 | 75,923,036 | -4.44% |
| 2026-05-25 | 24.37 | 24.64 | 23.42 | 23.65 | 23.65 | qfq | 1,912,512 | 45,476,802 | -2.75% |
| 2026-05-22 | 23.69 | 25.21 | 23.25 | 24.32 | 24.32 | qfq | 3,166,570 | 77,016,125 | 3.93% |
| 2026-05-21 | 24.59 | 25.00 | 23.33 | 23.40 | 23.40 | qfq | 1,909,268 | 45,865,656 | -4.84% |
| 2026-05-20 | 24.32 | 24.79 | 23.75 | 24.59 | 24.59 | qfq | 1,890,797 | 46,009,025 | 1.07% |
| 2026-05-19 | 24.79 | 25.13 | 24.29 | 24.33 | 24.33 | qfq | 2,293,896 | 56,391,715 | -1.86% |
| 2026-05-18 | 23.59 | 24.96 | 23.09 | 24.79 | 24.79 | qfq | 4,968,258 | 120,613,638 | 6.49% |
| 2026-05-15 | 23.45 | 23.65 | 23.00 | 23.28 | 23.28 | qfq | 1,648,229 | 38,341,746 | 0.17% |
| 2026-05-14 | 23.65 | 23.70 | 23.09 | 23.24 | 23.24 | qfq | 1,723,611 | 40,291,453 | -1.48% |
| 2026-05-13 | 23.80 | 23.92 | 23.47 | 23.59 | 23.59 | qfq | 2,573,518 | 60,894,712 | -0.46% |
| 2026-05-12 | 24.63 | 24.63 | 23.60 | 23.70 | 23.70 | qfq | 2,628,210 | 62,905,483 | -3.50% |
| 2026-05-11 | 25.26 | 25.34 | 24.25 | 24.56 | 24.56 | qfq | 3,450,186 | 84,527,584 | -2.62% |
| 2026-05-08 | 24.32 | 26.62 | 24.32 | 25.22 | 25.22 | qfq | 4,854,275 | 124,840,400 | 3.19% |
| 2026-05-07 | 24.54 | 24.62 | 24.30 | 24.44 | 24.44 | qfq | 2,009,212 | 49,062,413 | -0.24% |
| 2026-05-06 | 24.47 | 24.78 | 24.23 | 24.50 | 24.50 | qfq | 2,109,515 | 51,518,699 | 0.57% |
| 2026-04-30 | 24.20 | 25.06 | 24.20 | 24.36 | 24.36 | qfq | 1,809,333 | 44,468,378 | -0.12% |
| 2026-04-29 | 24.15 | 24.68 | 24.06 | 24.39 | 24.39 | qfq | 1,820,058 | 44,422,918 | 0.79% |
| 2026-04-28 | 24.42 | 24.71 | 24.11 | 24.20 | 24.20 | qfq | 2,571,630 | 62,579,623 | -3.43% |
| 2026-04-27 | 25.00 | 25.38 | 24.27 | 25.06 | 25.06 | qfq | 3,319,053 | 82,061,577 | 0.20% |
| 2026-04-24 | 26.50 | 26.51 | 24.65 | 25.01 | 25.01 | qfq | 4,362,054 | 109,925,665 | -5.66% |
| 2026-04-23 | 27.02 | 27.36 | 26.31 | 26.51 | 26.51 | qfq | 4,016,408 | 107,625,092 | 0.91% |
| 2026-04-22 | 26.38 | 26.51 | 25.81 | 26.27 | 26.27 | qfq | 2,495,636 | 65,185,477 | -0.42% |
| 2026-04-21 | 26.51 | 26.62 | 25.95 | 26.38 | 26.38 | qfq | 1,456,402 | 38,166,901 | -0.53% |
| 2026-04-20 | 26.20 | 26.84 | 25.85 | 26.52 | 26.52 | qfq | 1,863,044 | 49,181,907 | 1.26% |
| 2026-04-17 | 26.55 | 26.55 | 25.86 | 26.19 | 26.19 | qfq | 1,809,235 | 47,200,059 | 0.54% |
| 2026-04-16 | 26.55 | 26.56 | 25.79 | 26.05 | 26.05 | qfq | 2,157,068 | 56,240,281 | -0.95% |
| 2026-04-15 | 24.92 | 27.40 | 24.86 | 26.30 | 26.30 | qfq | 4,351,472 | 114,720,318 | 5.54% |
| 2026-04-14 | 24.50 | 25.26 | 24.07 | 24.92 | 24.92 | qfq | 1,772,394 | 43,878,705 | 2.85% |
| 2026-04-13 | 23.83 | 24.30 | 23.80 | 24.23 | 24.23 | qfq | 1,445,895 | 34,684,878 | 0.79% |
| 2026-04-10 | 24.20 | 24.67 | 23.98 | 24.04 | 24.04 | qfq | 1,939,452 | 47,033,867 | -0.66% |
| 2026-04-09 | 24.50 | 24.62 | 24.03 | 24.20 | 24.20 | qfq | 1,406,417 | 34,153,127 | -1.18% |
| 2026-04-08 | 23.53 | 24.57 | 23.53 | 24.49 | 24.49 | qfq | 1,619,110 | 39,190,493 | 6.11% |
| 2026-04-07 | 23.07 | 23.48 | 22.92 | 23.08 | 23.08 | qfq | 940,525 | 21,757,832 | 0.04% |
| 2026-04-03 | 23.88 | 23.98 | 23.00 | 23.07 | 23.07 | qfq | 992,621 | 23,194,450 | -3.39% |
| 2026-04-02 | 24.46 | 24.46 | 23.63 | 23.88 | 23.88 | qfq | 1,104,078 | 26,400,194 | -2.45% |
| 2026-04-01 | 24.25 | 24.56 | 24.12 | 24.48 | 24.48 | qfq | 928,201 | 22,586,629 | 2.04% |
| 2026-03-31 | 24.70 | 24.84 | 23.81 | 23.99 | 23.99 | qfq | 1,001,033 | 24,277,022 | -2.84% |
| 2026-03-30 | 24.44 | 24.89 | 24.12 | 24.69 | 24.69 | qfq | 1,304,675 | 31,802,981 | -1.24% |
| 2026-03-27 | 24.60 | 25.20 | 24.53 | 25.00 | 25.00 | qfq | 901,128 | 22,426,641 | 0.73% |
| 2026-03-26 | 25.73 | 25.80 | 24.67 | 24.82 | 24.82 | qfq | 1,613,709 | 40,410,645 | -3.54% |
| 2026-03-25 | 24.35 | 25.86 | 24.29 | 25.73 | 25.73 | qfq | 2,319,651 | 58,460,102 | 5.67% |
| 2026-03-24 | 23.98 | 24.40 | 23.42 | 24.35 | 24.35 | qfq | 1,611,252 | 38,419,493 | 3.00% |
| 2026-03-23 | 24.38 | 24.80 | 23.25 | 23.64 | 23.64 | qfq | 2,342,913 | 56,570,747 | -6.38% |
| 2026-03-20 | 25.88 | 25.95 | 25.20 | 25.25 | 25.25 | qfq | 1,718,873 | 43,972,783 | -0.86% |
| 2026-03-19 | 26.60 | 26.62 | 25.21 | 25.47 | 25.47 | qfq | 2,639,833 | 68,145,949 | -5.28% |
| 2026-03-18 | 26.80 | 27.53 | 26.71 | 26.89 | 26.89 | qfq | 1,849,352 | 49,853,088 | -0.92% |
| 2026-03-17 | 27.45 | 29.24 | 27.10 | 27.14 | 27.14 | qfq | 4,320,597 | 120,953,995 | 0.89% |
| 2026-03-16 | 26.63 | 26.90 | 26.13 | 26.90 | 26.90 | qfq | 1,504,338 | 39,887,487 | 0.90% |
| 2026-03-13 | 27.23 | 27.23 | 26.55 | 26.66 | 26.66 | qfq | 1,720,144 | 46,249,124 | -2.45% |
| 2026-03-12 | 27.76 | 27.92 | 26.91 | 27.33 | 27.33 | qfq | 1,814,321 | 49,544,118 | -1.51% |
| 2026-03-11 | 27.53 | 28.30 | 27.52 | 27.75 | 27.75 | qfq | 2,612,770 | 72,601,006 | 1.83% |
| 2026-03-10 | 26.60 | 27.27 | 26.59 | 27.25 | 27.25 | qfq | 2,004,140 | 54,241,628 | 3.22% |
| 2026-03-09 | 27.01 | 27.33 | 25.86 | 26.40 | 26.40 | qfq | 2,496,458 | 65,886,983 | -3.51% |
| 2026-03-06 | 25.93 | 27.88 | 25.93 | 27.36 | 27.36 | qfq | 2,936,762 | 79,779,691 | 4.63% |
| 2026-03-05 | 26.06 | 26.77 | 25.98 | 26.15 | 26.15 | qfq | 1,473,015 | 38,764,335 | 1.71% |
| 2026-03-04 | 25.17 | 26.68 | 25.17 | 25.71 | 25.71 | qfq | 2,595,653 | 67,797,729 | 0.27% |
| 2026-03-03 | 27.99 | 28.10 | 25.57 | 25.64 | 25.64 | qfq | 3,824,904 | 101,505,828 | -8.56% |
| 2026-03-02 | 28.00 | 28.80 | 27.72 | 28.04 | 28.04 | qfq | 2,924,031 | 82,174,705 | -2.27% |
| 2026-02-27 | 27.92 | 29.10 | 27.40 | 28.69 | 28.69 | qfq | 3,130,805 | 88,271,522 | 3.05% |
| 2026-02-26 | 28.42 | 28.42 | 26.91 | 27.84 | 27.84 | qfq | 3,391,447 | 93,664,499 | 2.47% |
| 2026-02-25 | 27.22 | 27.28 | 26.79 | 27.17 | 27.17 | qfq | 1,676,792 | 45,397,865 | 0.07% |
| 2026-02-24 | 26.98 | 27.17 | 26.52 | 27.15 | 27.15 | qfq | 1,764,868 | 47,541,485 | 0.97% |
| 2026-02-13 | 27.84 | 27.84 | 26.86 | 26.89 | 26.89 | qfq | 2,208,405 | 60,277,670 | -3.45% |
| 2026-02-12 | 28.36 | 28.67 | 27.61 | 27.85 | 27.85 | qfq | 2,619,490 | 73,221,834 | -2.04% |
| 2026-02-11 | 29.01 | 29.55 | 28.22 | 28.43 | 28.43 | qfq | 1,908,303 | 54,710,116 | -2.30% |
| 2026-02-10 | 29.91 | 29.92 | 28.58 | 29.10 | 29.10 | qfq | 4,149,601 | 120,801,872 | -0.72% |
| 2026-02-09 | 26.62 | 29.78 | 26.62 | 29.31 | 29.31 | qfq | 8,136,742 | 235,674,091 | 12.17% |
| 2026-02-06 | 25.81 | 26.18 | 25.38 | 26.13 | 26.13 | qfq | 1,245,152 | 32,196,631 | 1.24% |
| 2026-02-05 | 26.25 | 26.64 | 25.50 | 25.81 | 25.81 | qfq | 2,054,479 | 53,277,506 | -1.68% |
| 2026-02-04 | 26.76 | 27.00 | 26.11 | 26.25 | 26.25 | qfq | 1,487,815 | 39,325,824 | -1.91% |
| 2026-02-03 | 26.63 | 26.98 | 26.50 | 26.76 | 26.76 | qfq | 1,567,481 | 41,842,295 | 0.60% |
| 2026-02-02 | 27.00 | 27.63 | 26.52 | 26.60 | 26.60 | qfq | 1,655,912 | 44,676,601 | -2.17% |
| 2026-01-30 | 26.92 | 27.21 | 26.43 | 27.19 | 27.19 | qfq | 1,607,433 | 43,159,630 | 0.70% |
| 2026-01-29 | 28.08 | 28.08 | 26.85 | 27.00 | 27.00 | qfq | 2,986,289 | 81,484,197 | -3.88% |
| 2026-01-28 | 29.85 | 30.50 | 27.62 | 28.09 | 28.09 | qfq | 5,694,767 | 164,326,002 | -5.83% |
| 2026-01-27 | 28.75 | 30.49 | 27.60 | 29.83 | 29.83 | qfq | 6,448,138 | 187,952,226 | 3.61% |
| 2026-01-26 | 28.13 | 28.85 | 27.70 | 28.79 | 28.79 | qfq | 3,895,520 | 110,631,592 | 2.86% |
| 2026-01-23 | 27.88 | 28.36 | 27.40 | 27.99 | 27.99 | qfq | 2,148,336 | 59,805,723 | 1.08% |
| 2026-01-22 | 27.23 | 27.98 | 27.23 | 27.69 | 27.69 | qfq | 1,954,278 | 53,939,403 | 1.17% |
| 2026-01-21 | 26.96 | 27.56 | 26.55 | 27.37 | 27.37 | qfq | 2,130,963 | 57,767,581 | 1.52% |
| 2026-01-20 | 27.58 | 27.70 | 26.68 | 26.96 | 26.96 | qfq | 2,222,201 | 60,313,732 | -1.93% |
| 2026-01-19 | 28.15 | 28.36 | 27.37 | 27.49 | 27.49 | qfq | 2,406,901 | 66,523,490 | -2.00% |
| 2026-01-16 | 28.43 | 28.43 | 27.50 | 28.05 | 28.05 | qfq | 1,315,836 | 36,763,924 | 0.83% |
| 2026-01-15 | 27.32 | 28.06 | 27.29 | 27.82 | 27.82 | qfq | 1,935,689 | 53,609,487 | 1.83% |
| 2026-01-14 | 27.50 | 27.87 | 26.90 | 27.32 | 27.32 | qfq | 1,945,914 | 53,421,661 | 0.00% |
| 2026-01-13 | 27.95 | 28.27 | 27.15 | 27.32 | 27.32 | qfq | 1,950,622 | 53,948,348 | -1.23% |
| 2026-01-12 | 27.51 | 27.95 | 27.10 | 27.66 | 27.66 | qfq | 2,074,074 | 57,087,419 | 0.66% |
| 2026-01-09 | 28.03 | 28.25 | 27.08 | 27.48 | 27.48 | qfq | 2,235,742 | 61,284,522 | -1.58% |
| 2026-01-08 | 28.50 | 28.85 | 27.75 | 27.92 | 27.92 | qfq | 2,805,767 | 79,302,733 | -1.06% |
| 2026-01-07 | 26.54 | 28.87 | 26.20 | 28.22 | 28.22 | qfq | 5,629,051 | 157,342,663 | 6.85% |
| 2026-01-06 | 26.31 | 27.28 | 26.15 | 26.41 | 26.41 | qfq | 1,796,352 | 47,885,846 | 0.34% |
| 2026-01-05 | 26.69 | 27.06 | 26.21 | 26.32 | 26.32 | qfq | 1,834,881 | 48,758,994 | -0.42% |
| 2025-12-31 | 26.68 | 26.79 | 26.28 | 26.43 | 26.43 | qfq | 1,146,910 | 30,422,485 | -0.83% |
| 2025-12-30 | 27.34 | 27.34 | 26.49 | 26.65 | 26.65 | qfq | 1,373,133 | 36,586,278 | -1.55% |
| 2025-12-29 | 26.80 | 27.62 | 26.78 | 27.07 | 27.07 | qfq | 1,961,011 | 53,333,903 | 0.71% |
| 2025-12-26 | 27.56 | 27.56 | 26.26 | 26.88 | 26.88 | qfq | 4,817,227 | 128,289,811 | -2.47% |
| 2025-12-25 | 26.04 | 27.71 | 26.02 | 27.56 | 27.56 | qfq | 3,028,494 | 81,939,402 | 5.23% |
| 2025-12-24 | 25.62 | 26.47 | 25.13 | 26.19 | 26.19 | qfq | 2,066,938 | 53,964,015 | 2.22% |
| 2025-12-23 | 25.97 | 26.47 | 25.50 | 25.62 | 25.62 | qfq | 1,987,686 | 51,335,476 | -0.50% |
| 2025-12-22 | 24.00 | 26.14 | 23.83 | 25.75 | 25.75 | qfq | 4,078,314 | 103,421,366 | 9.20% |
| 2025-12-19 | 22.78 | 23.60 | 22.62 | 23.58 | 23.58 | qfq | 3,511,019 | 81,019,007 | 4.06% |
| 2025-12-18 | 23.40 | 23.73 | 22.62 | 22.66 | 22.66 | qfq | 2,550,900 | 58,913,214 | -3.16% |
| 2025-12-17 | 23.61 | 23.84 | 23.09 | 23.40 | 23.40 | qfq | 2,744,715 | 64,127,966 | -0.93% |
| 2025-12-16 | 24.94 | 24.94 | 23.50 | 23.62 | 23.62 | qfq | 1,660,483 | 39,941,978 | -5.22% |
| 2025-12-15 | 24.81 | 25.18 | 24.51 | 24.92 | 24.92 | qfq | 696,998 | 17,362,489 | 0.44% |
| 2025-12-12 | 25.26 | 25.45 | 24.70 | 24.81 | 24.81 | qfq | 1,772,958 | 44,273,930 | -2.05% |
| 2025-12-11 | 25.57 | 25.68 | 25.12 | 25.33 | 25.33 | qfq | 687,117 | 17,471,607 | -0.94% |
| 2025-12-10 | 25.91 | 25.91 | 25.19 | 25.57 | 25.57 | qfq | 1,202,953 | 30,627,022 | -0.89% |
| 2025-12-09 | 26.39 | 26.39 | 25.65 | 25.80 | 25.80 | qfq | 1,154,663 | 29,911,248 | -1.45% |
| 2025-12-08 | 26.41 | 26.80 | 26.16 | 26.18 | 26.18 | qfq | 981,119 | 25,804,541 | -1.87% |
| 2025-12-05 | 26.11 | 26.80 | 25.80 | 26.68 | 26.68 | qfq | 998,253 | 26,220,651 | 2.22% |
| 2025-12-04 | 26.01 | 27.54 | 26.01 | 26.10 | 26.10 | qfq | 1,434,618 | 38,142,755 | 0.08% |
| 2025-12-03 | 26.21 | 26.58 | 26.03 | 26.08 | 26.08 | qfq | 828,738 | 21,705,750 | -1.44% |
| 2025-12-02 | 27.17 | 27.24 | 26.37 | 26.46 | 26.46 | qfq | 1,525,611 | 40,646,910 | -2.61% |
| 2025-12-01 | 27.86 | 28.26 | 27.05 | 27.17 | 27.17 | qfq | 1,692,132 | 46,472,648 | -2.62% |
| 2025-11-28 | 28.17 | 28.33 | 27.60 | 27.90 | 27.90 | qfq | 1,475,562 | 41,120,951 | -1.13% |
| 2025-11-27 | 28.64 | 28.76 | 28.18 | 28.22 | 28.22 | qfq | 959,685 | 27,342,762 | -0.63% |
| 2025-11-26 | 28.81 | 28.92 | 28.27 | 28.40 | 28.40 | qfq | 1,258,949 | 35,957,193 | -0.32% |
| 2025-11-25 | 28.30 | 28.68 | 28.00 | 28.49 | 28.49 | qfq | 1,530,480 | 43,462,301 | 0.81% |
| 2025-11-24 | 27.40 | 28.58 | 27.40 | 28.26 | 28.26 | qfq | 1,804,442 | 50,794,443 | 2.65% |
| 2025-11-21 | 28.51 | 28.84 | 27.41 | 27.53 | 27.53 | qfq | 2,106,594 | 58,824,224 | -4.21% |
| 2025-11-20 | 29.18 | 29.45 | 28.41 | 28.74 | 28.74 | qfq | 3,056,205 | 88,458,599 | -0.28% |
| 2025-11-19 | 27.05 | 29.25 | 26.91 | 28.82 | 28.82 | qfq | 3,873,225 | 109,465,726 | 6.11% |
| 2025-11-18 | 26.99 | 27.25 | 26.32 | 27.16 | 27.16 | qfq | 1,159,546 | 31,014,441 | 0.78% |
| 2025-11-17 | 26.78 | 27.24 | 26.29 | 26.95 | 26.95 | qfq | 1,446,171 | 38,925,024 | 1.85% |
| 2025-11-14 | 26.40 | 26.98 | 26.36 | 26.46 | 26.46 | qfq | 1,059,995 | 28,224,232 | -0.08% |
| 2025-11-13 | 26.91 | 26.91 | 26.42 | 26.48 | 26.48 | qfq | 1,042,735 | 27,683,342 | -0.86% |
| 2025-11-12 | 26.85 | 26.85 | 26.26 | 26.71 | 26.71 | qfq | 767,475 | 20,336,944 | 0.19% |
| 2025-11-11 | 27.28 | 27.35 | 26.60 | 26.66 | 26.66 | qfq | 1,360,717 | 36,426,370 | -2.27% |
| 2025-11-10 | 26.39 | 27.50 | 26.05 | 27.28 | 27.28 | qfq | 1,946,778 | 52,605,093 | 4.16% |
| 2025-11-07 | 26.25 | 26.35 | 26.03 | 26.19 | 26.19 | qfq | 618,315 | 16,200,022 | -0.23% |
| 2025-11-06 | 26.20 | 26.49 | 26.08 | 26.25 | 26.25 | qfq | 809,982 | 21,312,431 | 0.04% |
| 2025-11-05 | 25.50 | 26.24 | 25.12 | 26.24 | 26.24 | qfq | 992,182 | 25,765,323 | 2.22% |
| 2025-11-04 | 26.63 | 26.63 | 25.51 | 25.67 | 25.67 | qfq | 1,724,345 | 44,562,376 | -3.60% |
| 2025-11-03 | 26.86 | 26.99 | 26.21 | 26.63 | 26.63 | qfq | 1,184,638 | 31,395,609 | -0.78% |
| 2025-10-31 | 26.76 | 27.27 | 26.52 | 26.84 | 26.84 | qfq | 1,461,490 | 39,291,104 | 0.00% |
| 2025-10-30 | 28.00 | 28.00 | 26.80 | 26.84 | 26.84 | qfq | 2,283,442 | 61,775,440 | -4.48% |
| 2025-10-29 | 27.78 | 28.19 | 27.60 | 28.10 | 28.10 | qfq | 1,228,494 | 34,316,509 | 0.54% |
| 2025-10-28 | 28.09 | 28.18 | 27.56 | 27.95 | 27.95 | qfq | 1,118,406 | 31,120,447 | -0.36% |
| 2025-10-27 | 27.64 | 28.38 | 27.33 | 28.05 | 28.05 | qfq | 1,918,831 | 53,665,599 | 1.48% |
| 2025-10-24 | 27.50 | 27.89 | 27.07 | 27.64 | 27.64 | qfq | 1,212,865 | 33,425,131 | 1.17% |
| 2025-10-23 | 27.05 | 27.32 | 26.73 | 27.32 | 27.32 | qfq | 884,906 | 23,908,655 | 1.11% |
| 2025-10-22 | 27.66 | 27.66 | 27.00 | 27.02 | 27.02 | qfq | 1,103,298 | 29,983,348 | -2.38% |
| 2025-10-21 | 27.90 | 27.98 | 27.48 | 27.68 | 27.68 | qfq | 1,248,297 | 34,487,965 | -0.79% |
| 2025-10-20 | 28.18 | 28.49 | 27.50 | 27.90 | 27.90 | qfq | 1,187,651 | 33,089,668 | -0.71% |
| 2025-10-17 | 29.30 | 29.40 | 27.89 | 28.10 | 28.10 | qfq | 2,264,883 | 64,530,793 | -5.26% |
| 2025-10-16 | 29.56 | 30.35 | 29.28 | 29.66 | 29.66 | qfq | 2,488,678 | 74,315,884 | 0.37% |
| 2025-10-15 | 28.60 | 29.69 | 28.30 | 29.55 | 29.55 | qfq | 2,966,469 | 86,550,013 | 3.68% |
| 2025-10-14 | 28.50 | 29.04 | 27.92 | 28.50 | 28.50 | qfq | 1,930,992 | 54,927,405 | 0.04% |
| 2025-10-13 | 28.39 | 28.69 | 27.36 | 28.49 | 28.49 | qfq | 2,404,940 | 67,395,695 | -2.06% |
| 2025-10-10 | 28.46 | 29.87 | 28.46 | 29.09 | 29.09 | qfq | 3,939,246 | 114,995,546 | 2.25% |
| 2025-10-09 | 28.52 | 29.50 | 28.10 | 28.45 | 28.45 | qfq | 1,967,909 | 56,378,081 | -0.18% |
| 2025-09-30 | 27.56 | 29.00 | 27.18 | 28.50 | 28.50 | qfq | 2,148,783 | 60,745,575 | 3.94% |
| 2025-09-29 | 27.32 | 27.68 | 26.80 | 27.42 | 27.42 | qfq | 1,264,408 | 34,538,470 | -0.15% |
| 2025-09-26 | 27.51 | 27.99 | 27.21 | 27.46 | 27.46 | qfq | 1,688,486 | 46,532,982 | -1.08% |
| 2025-09-25 | 27.81 | 28.59 | 27.53 | 27.76 | 27.76 | qfq | 1,309,990 | 36,609,054 | -0.04% |
| 2025-09-24 | 27.29 | 27.77 | 27.29 | 27.77 | 27.77 | qfq | 1,216,491 | 33,512,183 | 1.02% |
| 2025-09-23 | 27.75 | 27.86 | 26.38 | 27.49 | 27.49 | qfq | 2,245,592 | 60,570,711 | -0.87% |
| 2025-09-22 | 27.93 | 28.12 | 27.35 | 27.73 | 27.73 | qfq | 1,953,741 | 54,190,119 | -0.89% |
| 2025-09-19 | 28.16 | 28.48 | 27.80 | 27.98 | 27.98 | qfq | 1,345,813 | 37,752,224 | -0.32% |
| 2025-09-18 | 28.51 | 28.90 | 27.90 | 28.07 | 28.07 | qfq | 1,704,485 | 48,326,433 | -2.47% |
| 2025-09-17 | 29.00 | 29.68 | 28.50 | 28.78 | 28.78 | qfq | 1,628,419 | 47,275,248 | -0.35% |
| 2025-09-16 | 28.35 | 28.99 | 28.12 | 28.88 | 28.88 | qfq | 1,613,245 | 46,006,128 | 1.87% |
| 2025-09-15 | 28.95 | 29.20 | 28.02 | 28.35 | 28.35 | qfq | 1,957,746 | 55,722,951 | -2.21% |
| 2025-09-12 | 29.78 | 30.18 | 28.79 | 28.99 | 28.99 | qfq | 2,170,363 | 63,650,035 | -3.59% |
| 2025-09-11 | 29.12 | 30.30 | 28.90 | 30.07 | 30.07 | qfq | 2,758,396 | 82,261,555 | 2.91% |
| 2025-09-10 | 29.38 | 29.78 | 28.95 | 29.22 | 29.22 | qfq | 1,184,869 | 34,674,267 | -0.78% |
| 2025-09-09 | 29.41 | 29.88 | 28.85 | 29.45 | 29.45 | qfq | 1,662,992 | 48,653,821 | 0.61% |
| 2025-09-08 | 29.50 | 29.56 | 28.80 | 29.27 | 29.27 | qfq | 1,805,686 | 52,686,584 | -0.03% |
| 2025-09-05 | 28.65 | 29.28 | 28.33 | 29.28 | 29.28 | qfq | 1,645,999 | 47,485,849 | 2.92% |
| 2025-09-04 | 29.00 | 29.24 | 28.00 | 28.45 | 28.45 | qfq | 1,995,847 | 57,417,027 | -1.63% |
| 2025-09-03 | 30.08 | 30.40 | 28.71 | 28.92 | 28.92 | qfq | 2,283,050 | 66,938,403 | -3.86% |
| 2025-09-02 | 30.43 | 30.88 | 29.68 | 30.08 | 30.08 | qfq | 2,244,027 | 67,594,851 | -1.83% |
| 2025-09-01 | 31.14 | 31.74 | 30.41 | 30.64 | 30.64 | qfq | 3,624,940 | 111,914,571 | -3.59% |
| 2025-08-29 | 32.70 | 32.89 | 31.51 | 31.78 | 31.78 | qfq | 3,253,389 | 104,354,745 | -2.81% |
| 2025-08-28 | 32.00 | 32.98 | 29.80 | 32.70 | 32.70 | qfq | 6,883,985 | 217,143,702 | 2.19% |
| 2025-08-27 | 30.89 | 32.94 | 30.82 | 32.00 | 32.00 | qfq | 5,096,655 | 162,475,879 | 4.37% |
| 2025-08-26 | 31.20 | 31.20 | 30.32 | 30.66 | 30.66 | qfq | 2,907,221 | 88,878,385 | -1.70% |
| 2025-08-25 | 31.22 | 31.51 | 30.35 | 31.19 | 31.19 | qfq | 3,294,150 | 102,251,949 | -0.10% |
| 2025-08-22 | 31.30 | 32.10 | 30.98 | 31.22 | 31.22 | qfq | 2,327,201 | 73,047,340 | -0.35% |
| 2025-08-21 | 32.01 | 32.70 | 31.13 | 31.33 | 31.33 | qfq | 2,761,782 | 87,435,497 | -2.67% |
| 2025-08-20 | 31.70 | 32.58 | 30.98 | 32.19 | 32.19 | qfq | 2,951,119 | 94,431,016 | 1.16% |
| 2025-08-19 | 30.81 | 32.16 | 30.52 | 31.82 | 31.82 | qfq | 3,021,707 | 95,483,310 | 3.41% |
| 2025-08-18 | 30.91 | 31.17 | 30.63 | 30.77 | 30.77 | qfq | 2,593,348 | 80,033,342 | -0.39% |
| 2025-08-15 | 30.36 | 31.30 | 30.30 | 30.89 | 30.89 | qfq | 2,269,314 | 69,888,562 | 0.85% |
| 2025-08-14 | 30.92 | 31.34 | 30.43 | 30.63 | 30.63 | qfq | 2,553,269 | 78,595,973 | -0.91% |
| 2025-08-13 | 30.86 | 31.47 | 30.70 | 30.91 | 30.91 | qfq | 2,799,354 | 86,836,618 | 0.75% |
| 2025-08-12 | 31.60 | 31.80 | 30.33 | 30.68 | 30.68 | qfq | 3,296,862 | 101,609,595 | -1.73% |
| 2025-08-11 | 29.80 | 32.00 | 29.66 | 31.22 | 31.22 | qfq | 4,671,849 | 145,263,577 | 5.26% |
| 2025-08-08 | 29.02 | 29.79 | 28.90 | 29.66 | 29.66 | qfq | 2,471,559 | 72,420,485 | 1.75% |
| 2025-08-07 | 28.94 | 29.55 | 28.65 | 29.15 | 29.15 | qfq | 2,917,463 | 85,140,803 | 1.25% |
| 2025-08-06 | 29.30 | 29.30 | 28.55 | 28.79 | 28.79 | qfq | 2,964,895 | 85,374,954 | -2.04% |
| 2025-08-05 | 28.20 | 29.47 | 28.20 | 29.39 | 29.39 | qfq | 4,351,390 | 125,695,174 | 4.96% |
| 2025-08-04 | 27.35 | 28.00 | 27.12 | 28.00 | 28.00 | qfq | 2,948,301 | 81,296,239 | 2.60% |
| 2025-08-01 | 26.25 | 27.64 | 25.96 | 27.29 | 27.29 | qfq | 4,992,513 | 134,537,014 | 5.37% |
| 2025-07-31 | 26.21 | 26.43 | 25.87 | 25.90 | 25.90 | qfq | 1,483,026 | 38,610,109 | -0.88% |
| 2025-07-30 | 26.13 | 26.33 | 25.86 | 26.13 | 26.13 | qfq | 1,452,438 | 37,833,208 | -0.08% |
| 2025-07-29 | 26.60 | 26.60 | 26.01 | 26.15 | 26.15 | qfq | 1,573,722 | 41,197,123 | -1.91% |
| 2025-07-28 | 26.53 | 26.93 | 26.03 | 26.66 | 26.66 | qfq | 1,917,850 | 50,728,521 | 0.60% |
| 2025-07-25 | 26.10 | 26.50 | 25.75 | 26.50 | 26.50 | qfq | 1,646,158 | 43,104,177 | 2.16% |
| 2025-07-24 | 26.33 | 26.50 | 25.82 | 25.94 | 25.94 | qfq | 2,292,751 | 59,703,183 | -1.48% |
| 2025-07-23 | 26.68 | 26.89 | 26.30 | 26.33 | 26.33 | qfq | 1,586,562 | 42,071,652 | -1.64% |
| 2025-07-22 | 26.85 | 27.54 | 26.59 | 26.77 | 26.77 | qfq | 2,329,282 | 62,814,540 | -0.96% |
| 2025-07-21 | 26.90 | 27.10 | 26.58 | 27.03 | 27.03 | qfq | 1,948,869 | 52,416,165 | 0.48% |
| 2025-07-18 | 26.98 | 27.19 | 26.66 | 26.90 | 26.66 | qfq | 2,109,338 | 56,745,590 | 0.07% |
| 2025-07-17 | 27.70 | 27.71 | 26.77 | 26.88 | 26.64 | qfq | 3,025,914 | 81,819,953 | -2.61% |
| 2025-07-16 | 27.86 | 27.88 | 27.11 | 27.60 | 27.35 | qfq | 3,522,754 | 96,976,209 | -2.06% |
| 2025-07-15 | 30.14 | 30.14 | 27.86 | 28.18 | 27.93 | qfq | 6,311,376 | 180,412,930 | -5.59% |
| 2025-07-14 | 28.01 | 30.30 | 28.01 | 29.85 | 29.58 | qfq | 7,198,061 | 209,611,157 | 7.34% |
| 2025-07-11 | 28.10 | 28.18 | 27.60 | 27.81 | 27.56 | qfq | 1,719,570 | 47,849,251 | -0.43% |
| 2025-07-10 | 28.47 | 28.75 | 27.72 | 27.93 | 27.68 | qfq | 2,246,305 | 63,120,996 | -1.65% |
| 2025-07-09 | 28.60 | 28.66 | 27.81 | 28.40 | 28.15 | qfq | 2,254,543 | 63,751,267 | 0.39% |
| 2025-07-08 | 27.67 | 28.49 | 27.29 | 28.29 | 28.04 | qfq | 2,713,498 | 75,918,487 | 2.24% |
| 2025-07-07 | 27.11 | 27.97 | 26.80 | 27.67 | 27.42 | qfq | 1,964,563 | 53,465,540 | 0.99% |
| 2025-07-04 | 27.56 | 27.72 | 27.16 | 27.40 | 27.16 | qfq | 1,496,504 | 40,934,117 | -0.58% |
| 2025-07-03 | 27.56 | 27.73 | 27.22 | 27.56 | 27.31 | qfq | 1,094,381 | 30,098,213 | 0.00% |
| 2025-07-02 | 28.00 | 28.08 | 27.25 | 27.56 | 27.31 | qfq | 1,461,508 | 40,271,662 | -1.57% |
| 2025-07-01 | 27.88 | 28.23 | 27.33 | 28.00 | 27.75 | qfq | 1,635,558 | 45,478,247 | 0.54% |
| 2025-06-30 | 27.31 | 28.00 | 27.12 | 27.85 | 27.60 | qfq | 1,400,358 | 38,598,002 | 1.35% |
| 2025-06-27 | 27.22 | 27.60 | 26.95 | 27.48 | 27.23 | qfq | 1,609,219 | 43,935,013 | 0.96% |
| 2025-06-26 | 28.03 | 28.24 | 27.00 | 27.22 | 26.98 | qfq | 2,933,609 | 80,426,111 | -2.92% |
| 2025-06-25 | 28.05 | 28.78 | 28.00 | 28.04 | 27.79 | qfq | 2,589,714 | 73,338,859 | -0.21% |
| 2025-06-24 | 27.26 | 28.17 | 27.15 | 28.10 | 27.85 | qfq | 2,941,747 | 81,563,258 | 3.08% |
| 2025-06-23 | 26.43 | 27.26 | 26.20 | 27.26 | 27.02 | qfq | 2,917,185 | 77,898,212 | 2.64% |
| 2025-06-20 | 27.00 | 27.56 | 26.18 | 26.56 | 26.32 | qfq | 5,320,534 | 141,491,613 | -1.99% |
| 2025-06-19 | 28.24 | 28.94 | 27.04 | 27.10 | 26.86 | qfq | 2,517,694 | 70,453,497 | -4.00% |
| 2025-06-18 | 27.54 | 28.37 | 27.35 | 28.23 | 27.98 | qfq | 2,654,690 | 74,147,455 | 2.32% |
| 2025-06-17 | 28.07 | 29.10 | 27.40 | 27.59 | 27.34 | qfq | 3,390,949 | 95,584,074 | -1.64% |
| 2025-06-16 | 28.34 | 28.46 | 27.72 | 28.05 | 27.80 | qfq | 3,759,355 | 105,508,789 | -1.61% |
| 2025-06-13 | 28.76 | 29.65 | 28.23 | 28.51 | 28.26 | qfq | 2,800,878 | 80,420,848 | -0.97% |
| 2025-06-12 | 29.99 | 29.99 | 28.66 | 28.79 | 28.53 | qfq | 3,173,467 | 92,644,205 | -3.39% |
| 2025-06-11 | 30.08 | 30.27 | 29.41 | 29.80 | 29.53 | qfq | 2,347,255 | 69,965,102 | -0.93% |
| 2025-06-10 | 30.32 | 30.79 | 29.72 | 30.08 | 29.81 | qfq | 3,019,896 | 91,110,379 | -1.05% |
| 2025-06-09 | 30.41 | 32.26 | 30.29 | 30.40 | 30.13 | qfq | 5,363,951 | 167,599,370 | 0.00% |
| 2025-06-06 | 29.90 | 30.60 | 29.48 | 30.40 | 30.13 | qfq | 3,272,843 | 98,285,802 | 1.40% |
| 2025-06-05 | 30.19 | 30.88 | 28.73 | 29.98 | 29.71 | qfq | 6,759,284 | 199,787,052 | -0.03% |
| 2025-06-04 | 29.50 | 30.00 | 29.10 | 29.99 | 29.72 | qfq | 3,410,659 | 101,364,332 | 0.98% |
| 2025-06-03 | 28.90 | 30.37 | 28.38 | 29.70 | 29.44 | qfq | 4,168,189 | 122,867,531 | 1.75% |
| 2025-05-30 | 29.72 | 29.94 | 28.85 | 29.19 | 28.93 | qfq | 3,948,391 | 116,114,668 | -0.85% |
| 2025-05-29 | 29.28 | 29.63 | 28.82 | 29.44 | 29.18 | qfq | 2,402,514 | 70,533,852 | 0.58% |
| 2025-05-28 | 28.43 | 29.78 | 28.43 | 29.27 | 29.01 | qfq | 4,097,675 | 119,406,509 | 3.87% |
| 2025-05-27 | 28.91 | 30.10 | 27.77 | 28.18 | 27.93 | qfq | 4,185,882 | 122,181,523 | -3.49% |
| 2025-05-26 | 29.63 | 29.97 | 28.61 | 29.20 | 28.94 | qfq | 3,489,304 | 101,641,194 | -1.52% |
| 2025-05-23 | 28.69 | 30.20 | 28.69 | 29.65 | 29.39 | qfq | 3,527,442 | 104,524,299 | 2.31% |
| 2025-05-22 | 29.74 | 29.82 | 28.68 | 28.98 | 28.72 | qfq | 2,411,504 | 70,346,871 | -1.83% |
| 2025-05-21 | 30.19 | 30.20 | 29.19 | 29.52 | 29.26 | qfq | 2,354,972 | 69,421,841 | -2.22% |
| 2025-05-20 | 29.35 | 30.37 | 28.67 | 30.19 | 29.92 | qfq | 2,884,870 | 85,720,412 | 2.83% |
| 2025-05-19 | 29.10 | 30.11 | 29.10 | 29.36 | 29.10 | qfq | 2,971,635 | 87,940,217 | 0.93% |
| 2025-05-16 | 28.80 | 29.12 | 28.52 | 29.09 | 28.83 | qfq | 1,843,884 | 53,298,046 | 0.73% |
| 2025-05-15 | 28.83 | 29.52 | 28.56 | 28.88 | 28.62 | qfq | 2,297,921 | 66,501,423 | -0.03% |
| 2025-05-14 | 28.81 | 29.29 | 28.55 | 28.89 | 28.63 | qfq | 2,289,128 | 65,962,824 | -0.99% |
| 2025-05-13 | 28.90 | 29.80 | 28.63 | 29.18 | 28.92 | qfq | 3,915,114 | 114,453,786 | 2.78% |
| 2025-05-12 | 29.20 | 29.50 | 28.00 | 28.39 | 28.14 | qfq | 4,271,440 | 121,248,966 | -1.01% |
| 2025-05-09 | 27.08 | 28.97 | 26.45 | 28.68 | 28.42 | qfq | 6,200,758 | 172,346,090 | 5.83% |
| 2025-05-08 | 26.99 | 27.46 | 26.90 | 27.10 | 26.86 | qfq | 2,720,595 | 74,013,044 | -0.15% |
| 2025-05-07 | 27.30 | 27.59 | 26.78 | 27.14 | 26.90 | qfq | 3,461,114 | 94,000,772 | -0.07% |
| 2025-05-06 | 27.20 | 27.70 | 26.60 | 27.16 | 26.92 | qfq | 5,469,001 | 147,909,082 | 1.88% |
| 2025-04-30 | 25.03 | 26.79 | 24.62 | 26.66 | 26.42 | qfq | 7,216,646 | 186,224,032 | 6.73% |
| 2025-04-29 | 25.64 | 25.74 | 24.55 | 24.98 | 24.76 | qfq | 3,874,966 | 97,166,391 | -3.51% |
| 2025-04-28 | 26.01 | 27.00 | 21.35 | 25.89 | 25.66 | qfq | 9,733,182 | 234,573,668 | -0.80% |
| 2025-04-25 | 25.80 | 26.14 | 24.82 | 26.10 | 25.87 | qfq | 5,666,529 | 145,759,933 | 1.99% |
| 2025-04-24 | 25.01 | 26.34 | 24.69 | 25.59 | 25.36 | qfq | 6,661,892 | 169,869,935 | 2.52% |
| 2025-04-23 | 24.56 | 25.20 | 24.17 | 24.96 | 24.74 | qfq | 5,229,205 | 129,823,186 | 4.00% |
| 2025-04-22 | 23.30 | 24.11 | 23.00 | 24.00 | 23.79 | qfq | 4,552,059 | 107,322,510 | 2.13% |
| 2025-04-21 | 21.80 | 23.50 | 21.71 | 23.50 | 23.29 | qfq | 6,182,292 | 141,308,603 | 7.06% |
| 2025-04-18 | 21.41 | 22.39 | 21.21 | 21.95 | 21.75 | qfq | 4,753,525 | 104,308,540 | 4.03% |
| 2025-04-17 | 20.74 | 21.50 | 20.55 | 21.10 | 20.91 | qfq | 4,037,314 | 84,903,446 | 0.57% |
| 2025-04-16 | 21.20 | 21.55 | 20.46 | 20.98 | 20.79 | qfq | 4,252,469 | 88,724,346 | -1.92% |
| 2025-04-15 | 20.80 | 21.90 | 20.57 | 21.39 | 21.20 | qfq | 4,883,635 | 103,803,442 | 4.55% |
| 2025-04-14 | 20.80 | 20.99 | 20.30 | 20.46 | 20.28 | qfq | 4,886,608 | 100,468,978 | -0.68% |
| 2025-04-11 | 19.39 | 20.80 | 19.10 | 20.60 | 20.42 | qfq | 5,815,085 | 117,434,958 | 7.12% |
| 2025-04-10 | 19.30 | 19.60 | 18.99 | 19.23 | 19.06 | qfq | 4,562,367 | 88,148,266 | 2.89% |
| 2025-04-09 | 17.82 | 18.83 | 16.91 | 18.69 | 18.52 | qfq | 4,563,713 | 82,310,047 | 3.83% |
| 2025-04-08 | 18.44 | 19.18 | 17.32 | 18.00 | 17.84 | qfq | 4,753,560 | 86,285,772 | -0.88% |
| 2025-04-07 | 18.43 | 19.24 | 17.37 | 18.16 | 18.00 | qfq | 7,723,856 | 142,024,553 | -8.24% |
| 2025-04-03 | 20.02 | 20.20 | 18.88 | 19.79 | 19.61 | qfq | 5,780,255 | 113,060,585 | -1.54% |
| 2025-04-02 | 19.81 | 20.58 | 19.66 | 20.10 | 19.92 | qfq | 4,744,718 | 95,640,578 | 1.01% |
| 2025-04-01 | 19.50 | 20.22 | 18.76 | 19.90 | 19.72 | qfq | 4,911,238 | 96,261,233 | 2.10% |
| 2025-03-31 | 19.51 | 20.00 | 19.25 | 19.49 | 19.32 | qfq | 3,578,614 | 70,027,191 | -0.71% |
| 2025-03-28 | 19.50 | 20.15 | 19.50 | 19.63 | 19.45 | qfq | 3,500,663 | 69,412,789 | 1.71% |
| 2025-03-27 | 19.50 | 20.25 | 19.16 | 19.30 | 19.13 | qfq | 4,838,265 | 95,230,890 | -0.31% |
| 2025-03-26 | 19.44 | 19.59 | 19.01 | 19.36 | 19.19 | qfq | 2,410,415 | 46,651,956 | 0.47% |
| 2025-03-25 | 19.77 | 20.14 | 19.02 | 19.27 | 19.10 | qfq | 3,542,746 | 68,995,960 | -2.53% |
| 2025-03-24 | 20.03 | 20.53 | 19.03 | 19.77 | 19.59 | qfq | 6,021,178 | 119,679,018 | -1.40% |
| 2025-03-21 | 20.03 | 20.48 | 19.77 | 20.05 | 19.87 | qfq | 3,568,292 | 71,574,578 | 0.10% |
| 2025-03-20 | 19.64 | 20.35 | 19.19 | 20.03 | 19.85 | qfq | 4,746,635 | 94,236,385 | 2.61% |
| 2025-03-19 | 19.82 | 19.82 | 19.29 | 19.52 | 19.35 | qfq | 3,468,169 | 67,525,896 | -1.76% |
| 2025-03-18 | 19.33 | 20.66 | 19.21 | 19.87 | 19.69 | qfq | 9,692,393 | 192,584,580 | 2.79% |
| 2025-03-17 | 20.13 | 20.13 | 18.54 | 19.33 | 19.16 | qfq | 10,231,068 | 196,970,618 | -2.08% |
| 2025-03-14 | 18.73 | 19.77 | 18.73 | 19.74 | 19.56 | qfq | 8,029,892 | 155,058,656 | 7.28% |
| 2025-03-13 | 18.66 | 19.05 | 18.10 | 18.40 | 18.24 | qfq | 2,919,461 | 53,839,153 | -0.81% |
| 2025-03-12 | 18.32 | 19.09 | 18.11 | 18.55 | 18.38 | qfq | 5,705,474 | 106,292,208 | 1.26% |
| 2025-03-11 | 17.78 | 18.50 | 17.51 | 18.32 | 18.16 | qfq | 3,956,047 | 71,495,187 | 3.04% |
| 2025-03-10 | 17.99 | 19.15 | 17.50 | 17.78 | 17.62 | qfq | 6,610,557 | 120,708,323 | -1.17% |
| 2025-03-07 | 17.90 | 17.99 | 17.23 | 17.99 | 17.83 | qfq | 4,680,714 | 82,735,899 | 0.62% |
| 2025-03-06 | 16.52 | 17.99 | 16.52 | 17.88 | 17.72 | qfq | 6,464,099 | 112,434,841 | 7.58% |
| 2025-03-05 | 16.01 | 16.69 | 15.62 | 16.62 | 16.47 | qfq | 4,968,170 | 80,222,060 | 4.27% |
| 2025-03-04 | 15.36 | 16.29 | 15.10 | 15.94 | 15.80 | qfq | 4,615,257 | 73,010,482 | 3.71% |
| 2025-03-03 | 16.10 | 16.10 | 15.15 | 15.37 | 15.23 | qfq | 5,125,977 | 79,585,569 | -2.47% |
| 2025-02-28 | 14.87 | 16.10 | 14.82 | 15.76 | 15.62 | qfq | 7,866,867 | 122,825,602 | 5.14% |
| 2025-02-27 | 14.99 | 15.50 | 14.81 | 14.99 | 14.86 | qfq | 3,823,462 | 57,934,882 | 0.40% |
| 2025-02-26 | 14.90 | 15.20 | 14.77 | 14.93 | 14.80 | qfq | 2,592,416 | 38,913,261 | -0.27% |
| 2025-02-25 | 14.19 | 15.08 | 14.03 | 14.97 | 14.84 | qfq | 5,327,632 | 78,767,165 | 5.13% |
| 2025-02-24 | 14.17 | 14.29 | 13.95 | 14.24 | 14.11 | qfq | 1,920,748 | 27,172,688 | 0.49% |
| 2025-02-21 | 14.45 | 14.52 | 14.05 | 14.17 | 14.04 | qfq | 2,770,352 | 39,389,452 | -2.21% |
| 2025-02-20 | 14.32 | 14.67 | 14.17 | 14.49 | 14.36 | qfq | 2,245,811 | 32,403,608 | 1.12% |
| 2025-02-19 | 13.65 | 14.66 | 13.54 | 14.33 | 14.20 | qfq | 3,841,993 | 54,659,456 | 5.83% |
| 2025-02-18 | 13.82 | 13.94 | 13.53 | 13.54 | 13.42 | qfq | 920,843 | 12,602,810 | -1.96% |
| 2025-02-17 | 13.71 | 13.84 | 13.64 | 13.81 | 13.69 | qfq | 1,197,361 | 16,465,290 | 0.51% |
| 2025-02-14 | 13.71 | 13.82 | 13.65 | 13.74 | 13.62 | qfq | 1,088,527 | 14,919,796 | 0.15% |
| 2025-02-13 | 14.07 | 14.07 | 13.71 | 13.72 | 13.60 | qfq | 1,939,427 | 26,812,031 | -2.07% |
| 2025-02-12 | 14.02 | 14.15 | 13.89 | 14.01 | 13.89 | qfq | 1,230,746 | 17,260,463 | -0.28% |
| 2025-02-11 | 14.05 | 14.10 | 13.96 | 14.05 | 13.92 | qfq | 946,079 | 13,281,684 | 0.00% |
| 2025-02-10 | 14.07 | 14.13 | 13.90 | 14.05 | 13.92 | qfq | 1,370,187 | 19,227,994 | 0.50% |
| 2025-02-07 | 14.07 | 14.17 | 13.89 | 13.98 | 13.86 | qfq | 1,407,703 | 19,757,624 | -0.29% |
| 2025-02-06 | 13.75 | 14.03 | 13.62 | 14.02 | 13.89 | qfq | 1,160,734 | 16,189,077 | 1.89% |
| 2025-02-05 | 13.96 | 14.10 | 13.62 | 13.76 | 13.64 | qfq | 1,367,280 | 18,877,314 | -0.94% |
| 2025-01-27 | 14.15 | 14.20 | 13.87 | 13.89 | 13.77 | qfq | 709,582 | 9,960,741 | -1.42% |
| 2025-01-24 | 13.96 | 14.14 | 13.70 | 14.09 | 13.96 | qfq | 1,803,647 | 25,112,836 | 1.44% |
| 2025-01-23 | 14.04 | 14.18 | 13.81 | 13.89 | 13.77 | qfq | 1,227,948 | 17,213,288 | -0.14% |
| 2025-01-22 | 14.17 | 14.32 | 13.84 | 13.91 | 13.79 | qfq | 1,082,816 | 15,191,157 | -2.86% |
| 2025-01-21 | 14.17 | 14.38 | 14.04 | 14.32 | 14.19 | qfq | 1,080,018 | 15,400,593 | 1.06% |
| 2025-01-20 | 14.13 | 14.29 | 13.93 | 14.17 | 14.04 | qfq | 1,165,839 | 16,481,055 | 1.29% |
| 2025-01-17 | 13.58 | 14.09 | 13.46 | 13.99 | 13.87 | qfq | 1,409,393 | 19,563,080 | 3.02% |
| 2025-01-16 | 13.56 | 13.75 | 13.43 | 13.58 | 13.46 | qfq | 656,360 | 8,913,164 | 0.15% |
| 2025-01-15 | 13.61 | 13.69 | 13.42 | 13.56 | 13.44 | qfq | 706,281 | 9,571,194 | -0.51% |
| 2025-01-14 | 13.05 | 13.65 | 13.03 | 13.63 | 13.51 | qfq | 1,271,826 | 17,067,382 | 5.25% |
| 2025-01-13 | 12.81 | 13.05 | 12.67 | 12.95 | 12.83 | qfq | 939,191 | 12,103,523 | 0.23% |
| 2025-01-10 | 13.30 | 13.39 | 12.92 | 12.92 | 12.80 | qfq | 1,153,005 | 15,151,942 | -2.93% |
| 2025-01-09 | 13.37 | 13.39 | 13.11 | 13.31 | 13.19 | qfq | 798,829 | 10,611,421 | -0.08% |
| 2025-01-08 | 13.30 | 13.38 | 12.89 | 13.32 | 13.20 | qfq | 867,928 | 11,420,085 | 0.30% |
| 2025-01-07 | 13.30 | 13.43 | 12.97 | 13.28 | 13.16 | qfq | 1,238,696 | 16,307,531 | 0.76% |
| 2025-01-06 | 13.30 | 13.41 | 12.60 | 13.18 | 13.06 | qfq | 1,072,623 | 14,124,511 | -0.90% |
| 2025-01-03 | 13.85 | 13.85 | 13.26 | 13.30 | 13.18 | qfq | 1,457,582 | 19,651,281 | -3.69% |
| 2025-01-02 | 14.00 | 14.15 | 13.70 | 13.81 | 13.69 | qfq | 1,397,404 | 19,380,425 | -1.57% |
| 2024-12-31 | 14.44 | 14.44 | 13.91 | 14.03 | 13.90 | qfq | 1,587,953 | 22,418,446 | -2.09% |
| 2024-12-30 | 13.94 | 14.62 | 13.66 | 14.33 | 14.20 | qfq | 2,531,142 | 36,186,092 | 3.24% |
| 2024-12-27 | 13.82 | 14.09 | 13.82 | 13.88 | 13.76 | qfq | 760,249 | 10,598,488 | 0.43% |
| 2024-12-26 | 13.74 | 13.96 | 13.74 | 13.82 | 13.70 | qfq | 811,147 | 11,240,427 | 0.73% |
| 2024-12-25 | 13.91 | 14.13 | 13.60 | 13.72 | 13.60 | qfq | 1,420,044 | 19,503,332 | -2.49% |
| 2024-12-24 | 14.04 | 14.17 | 13.83 | 14.07 | 13.94 | qfq | 1,256,975 | 17,608,463 | 1.44% |
| 2024-12-23 | 14.60 | 14.69 | 13.73 | 13.87 | 13.75 | qfq | 2,212,738 | 31,157,070 | -5.52% |
| 2024-12-20 | 14.03 | 14.72 | 13.85 | 14.68 | 14.55 | qfq | 1,903,899 | 27,370,767 | 5.01% |
| 2024-12-19 | 13.91 | 14.08 | 13.78 | 13.98 | 13.86 | qfq | 992,912 | 13,809,264 | -0.07% |
| 2024-12-18 | 14.12 | 14.33 | 13.95 | 13.99 | 13.87 | qfq | 1,180,871 | 16,678,861 | -0.92% |
| 2024-12-17 | 14.85 | 14.85 | 14.05 | 14.12 | 13.99 | qfq | 1,667,955 | 23,829,354 | -4.47% |
| 2024-12-16 | 14.65 | 14.92 | 14.52 | 14.78 | 14.65 | qfq | 1,478,578 | 21,783,914 | 1.23% |
| 2024-12-13 | 14.89 | 15.01 | 14.60 | 14.60 | 14.47 | qfq | 1,533,884 | 22,653,862 | -2.41% |
| 2024-12-12 | 14.96 | 15.03 | 14.73 | 14.96 | 14.83 | qfq | 1,411,650 | 21,005,630 | 0.00% |
| 2024-12-11 | 15.09 | 15.20 | 14.83 | 14.96 | 14.83 | qfq | 1,203,983 | 18,013,223 | -0.86% |
| 2024-12-10 | 15.61 | 15.64 | 15.01 | 15.09 | 14.96 | qfq | 1,887,268 | 28,773,577 | 0.00% |
| 2024-12-09 | 15.48 | 15.52 | 14.91 | 15.09 | 14.96 | qfq | 2,184,859 | 33,016,118 | -2.39% |
| 2024-12-06 | 14.68 | 15.55 | 14.40 | 15.46 | 15.32 | qfq | 4,878,696 | 73,975,528 | 6.11% |
| 2024-12-05 | 14.42 | 14.69 | 14.40 | 14.57 | 14.44 | qfq | 1,001,665 | 14,587,552 | 1.04% |
| 2024-12-04 | 14.69 | 14.85 | 14.30 | 14.42 | 14.29 | qfq | 1,538,555 | 22,395,628 | -2.44% |
| 2024-12-03 | 15.00 | 15.00 | 14.60 | 14.78 | 14.65 | qfq | 1,963,818 | 28,983,765 | -0.94% |
| 2024-12-02 | 15.28 | 15.28 | 14.73 | 14.92 | 14.79 | qfq | 2,473,741 | 37,096,879 | -0.86% |
| 2024-11-29 | 14.93 | 15.18 | 14.76 | 15.05 | 14.92 | qfq | 2,247,467 | 33,789,419 | 0.74% |
| 2024-11-28 | 14.94 | 15.05 | 14.79 | 14.94 | 14.81 | qfq | 1,321,846 | 19,776,653 | 0.00% |
| 2024-11-27 | 14.52 | 14.94 | 13.93 | 14.94 | 14.81 | qfq | 2,183,102 | 31,777,593 | 2.61% |
| 2024-11-26 | 14.37 | 14.92 | 14.32 | 14.56 | 14.43 | qfq | 2,033,726 | 29,816,719 | 1.18% |
| 2024-11-25 | 13.80 | 14.50 | 13.75 | 14.39 | 14.26 | qfq | 2,027,982 | 28,806,848 | 4.12% |
| 2024-11-22 | 14.66 | 14.66 | 13.73 | 13.82 | 13.70 | qfq | 2,265,265 | 32,147,046 | -5.73% |
| 2024-11-21 | 14.48 | 15.05 | 14.35 | 14.66 | 14.53 | qfq | 2,631,904 | 38,853,382 | 2.23% |
| 2024-11-20 | 14.11 | 14.41 | 13.91 | 14.34 | 14.21 | qfq | 1,602,823 | 22,899,242 | 1.63% |
| 2024-11-19 | 13.82 | 14.11 | 13.68 | 14.11 | 13.98 | qfq | 1,484,041 | 20,626,784 | 2.69% |
| 2024-11-18 | 14.14 | 14.20 | 13.68 | 13.74 | 13.62 | qfq | 3,610,338 | 50,074,464 | -2.35% |
| 2024-11-15 | 14.28 | 14.59 | 13.98 | 14.07 | 13.94 | qfq | 1,605,095 | 22,975,482 | -2.56% |
| 2024-11-14 | 15.02 | 15.05 | 14.42 | 14.44 | 14.31 | qfq | 1,990,740 | 29,280,762 | -3.54% |
| 2024-11-13 | 14.78 | 15.08 | 14.58 | 14.97 | 14.84 | qfq | 2,001,700 | 29,754,160 | 1.29% |
| 2024-11-12 | 15.29 | 15.29 | 14.61 | 14.78 | 14.65 | qfq | 2,291,912 | 34,255,253 | -2.25% |
| 2024-11-11 | 14.75 | 15.20 | 14.69 | 15.12 | 14.99 | qfq | 1,876,273 | 28,201,386 | 2.30% |
| 2024-11-08 | 14.41 | 15.39 | 14.39 | 14.78 | 14.65 | qfq | 3,534,438 | 52,473,826 | 3.36% |
| 2024-11-07 | 13.79 | 14.37 | 13.79 | 14.30 | 14.17 | qfq | 1,987,564 | 28,125,689 | 3.17% |
| 2024-11-06 | 14.29 | 14.29 | 13.75 | 13.86 | 13.74 | qfq | 2,115,481 | 29,587,710 | -2.12% |
| 2024-11-05 | 13.55 | 14.49 | 13.55 | 14.16 | 14.03 | qfq | 2,498,113 | 35,027,765 | 4.04% |
| 2024-11-04 | 13.16 | 13.63 | 13.10 | 13.61 | 13.49 | qfq | 1,582,290 | 21,283,311 | 3.42% |
| 2024-11-01 | 13.63 | 13.80 | 13.11 | 13.16 | 13.04 | qfq | 3,147,281 | 42,080,560 | -3.24% |
| 2024-10-31 | 13.76 | 13.99 | 13.51 | 13.60 | 13.48 | qfq | 2,458,719 | 33,712,170 | -0.80% |
| 2024-10-30 | 13.88 | 14.04 | 13.48 | 13.71 | 13.59 | qfq | 2,167,315 | 29,771,268 | -1.51% |
| 2024-10-29 | 14.98 | 15.32 | 13.83 | 13.92 | 13.80 | qfq | 4,669,895 | 66,737,756 | -7.57% |
| 2024-10-28 | 14.91 | 15.20 | 14.91 | 15.06 | 14.93 | qfq | 2,653,195 | 39,932,654 | 1.01% |
| 2024-10-25 | 14.56 | 14.97 | 14.47 | 14.91 | 14.78 | qfq | 1,956,136 | 28,838,213 | 3.40% |
| 2024-10-24 | 14.76 | 14.85 | 14.33 | 14.42 | 14.29 | qfq | 1,869,303 | 27,060,184 | -2.30% |
| 2024-10-23 | 14.70 | 15.27 | 14.30 | 14.76 | 14.63 | qfq | 1,913,765 | 28,393,388 | -0.14% |
| 2024-10-22 | 14.99 | 15.09 | 14.20 | 14.78 | 14.65 | qfq | 2,393,764 | 35,126,551 | -1.07% |
| 2024-10-21 | 14.52 | 15.33 | 14.52 | 14.94 | 14.81 | qfq | 4,002,165 | 59,866,736 | 3.39% |
| 2024-10-18 | 14.30 | 14.67 | 14.01 | 14.45 | 14.32 | qfq | 3,783,583 | 54,209,214 | 1.12% |
| 2024-10-17 | 14.31 | 14.68 | 14.01 | 14.29 | 14.16 | qfq | 3,588,525 | 51,464,110 | 1.35% |
| 2024-10-16 | 13.91 | 14.51 | 13.45 | 14.10 | 13.97 | qfq | 2,617,941 | 36,729,009 | 2.25% |
| 2024-10-15 | 13.60 | 14.18 | 13.60 | 13.79 | 13.67 | qfq | 1,988,432 | 27,645,013 | -2.82% |
| 2024-10-14 | 13.30 | 14.23 | 13.20 | 14.19 | 14.06 | qfq | 2,862,240 | 39,286,290 | 7.26% |
| 2024-10-11 | 14.40 | 14.40 | 13.05 | 13.23 | 13.11 | qfq | 2,944,327 | 39,982,922 | -6.90% |
| 2024-10-10 | 14.51 | 15.60 | 14.00 | 14.21 | 14.08 | qfq | 4,085,735 | 60,125,189 | 2.60% |
| 2024-10-09 | 15.40 | 15.40 | 13.78 | 13.85 | 13.73 | qfq | 4,029,707 | 58,056,015 | -11.73% |
| 2024-10-08 | 17.00 | 17.00 | 14.64 | 15.69 | 15.55 | qfq | 5,062,715 | 79,858,764 | 9.26% |
| 2024-09-30 | 12.99 | 14.67 | 12.80 | 14.36 | 14.23 | qfq | 3,419,109 | 47,200,025 | 15.43% |
| 2024-09-27 | 12.20 | 12.87 | 12.08 | 12.44 | 12.33 | qfq | 2,055,785 | 25,722,722 | 4.98% |
| 2024-09-26 | 11.40 | 11.88 | 11.34 | 11.85 | 11.74 | qfq | 1,271,198 | 14,826,702 | 2.78% |
| 2024-09-25 | 11.57 | 11.77 | 11.42 | 11.53 | 11.43 | qfq | 1,742,462 | 20,170,075 | 1.77% |
| 2024-09-24 | 10.88 | 11.33 | 10.81 | 11.33 | 11.23 | qfq | 1,514,581 | 16,755,709 | 5.49% |
| 2024-09-23 | 10.67 | 10.85 | 10.58 | 10.74 | 10.64 | qfq | 785,624 | 8,438,490 | 0.37% |
| 2024-09-20 | 10.83 | 10.86 | 10.61 | 10.70 | 10.60 | qfq | 793,931 | 8,500,303 | -1.11% |
| 2024-09-19 | 10.80 | 11.03 | 10.73 | 10.82 | 10.72 | qfq | 877,997 | 9,559,509 | 0.37% |
| 2024-09-18 | 10.90 | 10.97 | 10.59 | 10.78 | 10.68 | qfq | 675,852 | 7,254,473 | -0.83% |
| 2024-09-13 | 11.04 | 11.23 | 10.85 | 10.87 | 10.77 | qfq | 947,721 | 10,405,718 | -2.60% |
| 2024-09-12 | 11.32 | 11.52 | 11.13 | 11.16 | 11.06 | qfq | 717,460 | 8,114,342 | -1.41% |
| 2024-09-11 | 11.30 | 11.45 | 10.96 | 11.32 | 11.22 | qfq | 556,687 | 6,269,744 | 0.18% |
| 2024-09-10 | 11.11 | 11.37 | 11.06 | 11.30 | 11.20 | qfq | 869,459 | 9,731,356 | 1.71% |
| 2024-09-09 | 11.25 | 11.28 | 10.93 | 11.11 | 11.01 | qfq | 838,392 | 9,329,559 | -0.27% |
| 2024-09-06 | 11.53 | 11.61 | 11.06 | 11.14 | 11.04 | qfq | 833,592 | 9,397,430 | -3.80% |
| 2024-09-05 | 11.56 | 11.70 | 11.51 | 11.58 | 11.48 | qfq | 543,034 | 6,292,461 | 0.61% |
| 2024-09-04 | 11.48 | 11.78 | 11.47 | 11.51 | 11.41 | qfq | 697,724 | 8,082,695 | -1.71% |
| 2024-09-03 | 11.68 | 11.89 | 11.47 | 11.71 | 11.61 | qfq | 815,846 | 9,528,288 | 0.43% |
| 2024-09-02 | 11.92 | 11.92 | 11.63 | 11.66 | 11.56 | qfq | 1,027,341 | 12,049,241 | -0.34% |
| 2024-08-30 | 11.75 | 11.91 | 11.46 | 11.70 | 11.60 | qfq | 1,233,374 | 14,458,208 | 0.43% |
| 2024-08-29 | 11.43 | 11.78 | 10.93 | 11.65 | 11.55 | qfq | 1,888,751 | 21,490,153 | 3.01% |
| 2024-08-28 | 10.70 | 11.57 | 10.55 | 11.31 | 11.21 | qfq | 2,123,815 | 23,681,356 | 5.41% |
| 2024-08-27 | 10.63 | 10.76 | 10.58 | 10.73 | 10.63 | qfq | 586,963 | 6,263,337 | 0.28% |
| 2024-08-26 | 10.56 | 10.88 | 10.44 | 10.70 | 10.60 | qfq | 666,721 | 7,126,094 | 1.42% |
| 2024-08-23 | 10.73 | 10.79 | 10.41 | 10.55 | 10.46 | qfq | 1,073,812 | 11,386,321 | -1.49% |
| 2024-08-22 | 10.98 | 11.49 | 10.70 | 10.71 | 10.61 | qfq | 1,445,250 | 16,035,675 | -1.29% |
| 2024-08-21 | 10.94 | 11.03 | 10.80 | 10.85 | 10.75 | qfq | 490,631 | 5,349,835 | -1.00% |
| 2024-08-20 | 11.20 | 11.29 | 10.86 | 10.96 | 10.86 | qfq | 781,756 | 8,601,309 | -2.32% |
| 2024-08-19 | 11.36 | 11.37 | 11.09 | 11.22 | 11.12 | qfq | 619,240 | 6,963,280 | 0.18% |
| 2024-08-16 | 11.49 | 11.50 | 11.15 | 11.20 | 11.10 | qfq | 739,688 | 8,305,300 | -1.15% |
| 2024-08-15 | 11.39 | 11.54 | 11.19 | 11.33 | 11.23 | qfq | 1,032,280 | 11,754,144 | -0.53% |
| 2024-08-14 | 11.71 | 11.87 | 11.35 | 11.39 | 11.29 | qfq | 1,089,982 | 12,504,032 | -2.82% |
| 2024-08-13 | 11.79 | 11.92 | 11.55 | 11.72 | 11.62 | qfq | 1,151,707 | 13,485,470 | -1.43% |
| 2024-08-12 | 12.29 | 12.48 | 11.85 | 11.89 | 11.78 | qfq | 1,847,551 | 22,494,173 | 0.93% |
| 2024-08-09 | 12.11 | 12.31 | 11.77 | 11.78 | 11.67 | qfq | 713,853 | 8,538,207 | -2.40% |
| 2024-08-08 | 12.29 | 12.36 | 12.02 | 12.07 | 11.96 | qfq | 769,490 | 9,343,568 | -2.11% |
| 2024-08-07 | 12.32 | 12.54 | 12.10 | 12.33 | 12.22 | qfq | 632,164 | 7,774,760 | 0.98% |
| 2024-08-06 | 11.92 | 12.27 | 11.86 | 12.21 | 12.10 | qfq | 691,469 | 8,352,217 | 3.47% |
| 2024-08-05 | 12.24 | 12.45 | 11.73 | 11.80 | 11.69 | qfq | 816,583 | 9,902,427 | -4.61% |
| 2024-08-02 | 12.71 | 12.85 | 12.34 | 12.37 | 12.26 | qfq | 665,364 | 8,361,647 | -3.28% |
| 2024-08-01 | 13.00 | 13.00 | 12.61 | 12.79 | 12.68 | qfq | 1,069,758 | 13,645,860 | 0.16% |
| 2024-07-31 | 11.73 | 12.97 | 11.42 | 12.77 | 12.66 | qfq | 1,922,224 | 23,870,035 | 9.61% |
| 2024-07-30 | 11.72 | 11.74 | 11.41 | 11.65 | 11.55 | qfq | 856,174 | 9,927,829 | -0.77% |
| 2024-07-29 | 12.10 | 12.13 | 11.55 | 11.74 | 11.64 | qfq | 998,953 | 11,719,883 | -1.01% |
| 2024-07-26 | 11.54 | 12.10 | 11.43 | 11.86 | 11.75 | qfq | 1,306,996 | 15,402,866 | 4.31% |
| 2024-07-25 | 11.16 | 11.63 | 11.00 | 11.37 | 11.27 | qfq | 1,638,222 | 18,652,031 | 1.88% |
| 2024-07-24 | 11.68 | 11.75 | 11.07 | 11.16 | 11.06 | qfq | 2,031,386 | 23,032,090 | -5.02% |
| 2024-07-23 | 12.63 | 12.82 | 11.60 | 11.75 | 11.65 | qfq | 2,386,872 | 28,821,165 | -7.48% |
| 2024-07-22 | 12.86 | 13.21 | 12.52 | 12.70 | 12.59 | qfq | 1,144,047 | 14,670,394 | -1.47% |
| 2024-07-19 | 12.61 | 12.99 | 12.25 | 12.89 | 12.77 | qfq | 756,720 | 9,693,673 | 1.58% |
| 2024-07-18 | 12.79 | 12.97 | 12.50 | 12.69 | 12.58 | qfq | 1,421,296 | 18,002,985 | -2.01% |
| 2024-07-17 | 12.96 | 13.23 | 12.50 | 12.95 | 12.83 | qfq | 1,583,587 | 20,444,814 | -0.69% |
| 2024-07-16 | 12.51 | 13.26 | 12.04 | 13.04 | 12.92 | qfq | 3,146,579 | 39,859,849 | 9.03% |
| 2024-07-15 | 12.35 | 12.53 | 11.88 | 11.96 | 11.85 | qfq | 1,039,472 | 12,533,231 | -3.86% |
| 2024-07-12 | 12.71 | 12.92 | 12.30 | 12.44 | 12.33 | qfq | 1,321,534 | 16,523,622 | -1.82% |
| 2024-07-11 | 12.09 | 12.75 | 12.09 | 12.67 | 12.56 | qfq | 1,409,116 | 17,578,495 | 7.01% |
| 2024-07-10 | 12.40 | 12.51 | 11.84 | 11.84 | 11.73 | qfq | 1,046,110 | 12,704,157 | -4.90% |
| 2024-07-09 | 12.09 | 12.67 | 11.56 | 12.45 | 12.12 | qfq | 2,194,020 | 26,382,134 | 2.38% |
| 2024-07-08 | 12.69 | 12.69 | 11.97 | 12.16 | 11.84 | qfq | 1,297,132 | 15,879,633 | -2.33% |
| 2024-07-05 | 12.55 | 12.82 | 12.16 | 12.45 | 12.12 | qfq | 1,148,847 | 14,320,793 | -0.24% |
| 2024-07-04 | 13.17 | 13.17 | 12.44 | 12.48 | 12.15 | qfq | 1,296,011 | 16,438,008 | -3.85% |
| 2024-07-03 | 13.10 | 13.18 | 12.93 | 12.98 | 12.64 | qfq | 652,547 | 8,493,439 | -0.92% |
| 2024-07-02 | 13.38 | 13.38 | 12.90 | 13.10 | 12.75 | qfq | 1,208,698 | 15,890,565 | -2.17% |
| 2024-07-01 | 13.69 | 13.79 | 13.06 | 13.39 | 13.04 | qfq | 1,061,722 | 14,132,749 | -2.12% |
| 2024-06-28 | 13.33 | 13.92 | 13.32 | 13.68 | 13.32 | qfq | 710,486 | 9,745,832 | 1.79% |
| 2024-06-27 | 13.70 | 13.86 | 13.42 | 13.44 | 13.08 | qfq | 641,775 | 8,775,804 | -2.75% |
| 2024-06-26 | 13.38 | 13.90 | 13.02 | 13.82 | 13.45 | qfq | 1,138,517 | 15,412,196 | 3.60% |
| 2024-06-25 | 13.61 | 13.82 | 13.21 | 13.34 | 12.99 | qfq | 1,193,792 | 16,085,328 | -1.84% |
| 2024-06-24 | 14.19 | 14.37 | 13.52 | 13.59 | 13.23 | qfq | 1,019,725 | 14,136,594 | -5.36% |
| 2024-06-21 | 14.42 | 14.84 | 14.24 | 14.36 | 13.98 | qfq | 771,347 | 11,131,776 | -2.45% |
| 2024-06-20 | 14.79 | 14.97 | 14.50 | 14.72 | 14.33 | qfq | 744,571 | 10,945,257 | -0.20% |
| 2024-06-19 | 15.10 | 15.19 | 14.66 | 14.75 | 14.36 | qfq | 666,896 | 9,885,643 | -2.06% |
| 2024-06-18 | 14.39 | 15.15 | 14.39 | 15.06 | 14.66 | qfq | 1,073,380 | 15,952,438 | 2.94% |
| 2024-06-17 | 15.21 | 15.21 | 14.52 | 14.63 | 14.24 | qfq | 1,749,687 | 25,826,107 | -4.75% |
| 2024-06-14 | 15.21 | 15.60 | 15.17 | 15.36 | 14.95 | qfq | 629,938 | 9,670,958 | -0.58% |
| 2024-06-13 | 15.06 | 15.64 | 15.02 | 15.45 | 15.04 | qfq | 1,061,191 | 16,288,112 | 2.32% |
| 2024-06-12 | 15.45 | 15.45 | 14.96 | 15.10 | 14.70 | qfq | 1,349,068 | 20,384,117 | -1.24% |
| 2024-06-11 | 15.35 | 15.75 | 14.96 | 15.29 | 14.89 | qfq | 1,124,968 | 17,009,850 | -1.23% |
| 2024-06-07 | 15.80 | 15.89 | 15.25 | 15.48 | 15.07 | qfq | 1,254,879 | 19,495,465 | -0.64% |
| 2024-06-06 | 15.50 | 15.80 | 14.92 | 15.58 | 15.17 | qfq | 2,790,348 | 42,831,275 | -0.51% |
| 2024-06-05 | 16.01 | 16.36 | 15.60 | 15.66 | 15.25 | qfq | 2,698,100 | 42,686,721 | -3.93% |
| 2024-06-04 | 15.80 | 16.32 | 15.55 | 16.30 | 15.87 | qfq | 1,745,399 | 27,876,660 | 1.68% |
| 2024-06-03 | 16.47 | 16.56 | 15.82 | 16.03 | 15.61 | qfq | 1,708,216 | 27,485,680 | -2.26% |
| 2024-05-31 | 17.61 | 17.61 | 16.34 | 16.40 | 15.97 | qfq | 3,358,202 | 56,054,861 | -5.53% |
| 2024-05-30 | 17.23 | 18.48 | 17.23 | 17.36 | 16.90 | qfq | 4,658,327 | 83,524,979 | 1.28% |
| 2024-05-29 | 17.15 | 17.35 | 16.80 | 17.14 | 16.69 | qfq | 1,982,051 | 33,884,629 | 0.00% |
| 2024-05-28 | 17.29 | 17.50 | 16.84 | 17.14 | 16.69 | qfq | 2,439,990 | 41,730,944 | -1.95% |
| 2024-05-27 | 16.75 | 17.88 | 16.73 | 17.48 | 17.02 | qfq | 5,193,807 | 90,498,516 | 4.73% |
| 2024-05-24 | 16.50 | 17.98 | 16.04 | 16.69 | 16.25 | qfq | 4,847,162 | 82,787,184 | 5.30% |
| 2024-05-23 | 16.20 | 16.21 | 15.81 | 15.85 | 15.43 | qfq | 1,168,367 | 18,656,112 | -2.70% |
| 2024-05-22 | 16.30 | 16.76 | 16.23 | 16.29 | 15.86 | qfq | 1,379,415 | 22,676,837 | 0.56% |
| 2024-05-21 | 16.33 | 16.43 | 15.87 | 16.20 | 15.77 | qfq | 1,695,037 | 27,305,287 | 0.06% |
| 2024-05-20 | 16.59 | 16.84 | 15.80 | 16.19 | 15.76 | qfq | 3,013,100 | 48,711,238 | -2.35% |
| 2024-05-17 | 16.62 | 16.79 | 16.24 | 16.58 | 16.14 | qfq | 1,573,619 | 25,893,788 | -0.30% |
| 2024-05-16 | 16.90 | 16.95 | 16.52 | 16.63 | 16.19 | qfq | 794,280 | 13,297,784 | -0.06% |
| 2024-05-15 | 17.10 | 17.10 | 16.57 | 16.64 | 16.20 | qfq | 1,471,551 | 24,685,322 | -2.35% |
| 2024-05-14 | 17.60 | 17.70 | 17.01 | 17.04 | 16.59 | qfq | 1,075,225 | 18,557,665 | -2.68% |
| 2024-05-13 | 17.40 | 17.88 | 17.20 | 17.51 | 17.05 | qfq | 900,174 | 15,761,075 | -0.85% |
| 2024-05-10 | 17.95 | 18.08 | 17.55 | 17.66 | 17.19 | qfq | 908,529 | 16,096,161 | -1.67% |
| 2024-05-09 | 17.40 | 18.00 | 17.27 | 17.96 | 17.49 | qfq | 1,435,927 | 25,439,105 | 4.42% |
| 2024-05-08 | 17.41 | 17.55 | 17.10 | 17.20 | 16.75 | qfq | 1,020,615 | 17,639,407 | -2.49% |
| 2024-05-07 | 17.89 | 17.89 | 17.40 | 17.64 | 17.17 | qfq | 1,363,761 | 23,963,998 | -1.12% |
| 2024-05-06 | 17.38 | 18.00 | 17.33 | 17.84 | 17.37 | qfq | 1,989,006 | 35,318,670 | 2.59% |
| 2024-04-30 | 16.90 | 17.80 | 16.62 | 17.39 | 16.93 | qfq | 2,749,282 | 47,589,705 | 2.84% |
| 2024-04-29 | 17.00 | 17.00 | 16.10 | 16.91 | 16.46 | qfq | 4,322,092 | 71,694,643 | 0.96% |
| 2024-04-26 | 16.06 | 17.00 | 16.02 | 16.75 | 16.31 | qfq | 1,385,019 | 23,037,484 | 2.63% |
| 2024-04-25 | 16.31 | 16.80 | 16.00 | 16.32 | 15.89 | qfq | 1,783,432 | 29,302,579 | 0.06% |
| 2024-04-24 | 16.13 | 16.50 | 16.01 | 16.31 | 15.88 | qfq | 1,362,273 | 22,029,742 | 0.18% |
| 2024-04-23 | 15.54 | 16.40 | 15.41 | 16.28 | 15.85 | qfq | 2,442,867 | 39,315,265 | 5.65% |
| 2024-04-22 | 15.25 | 15.59 | 14.91 | 15.41 | 15.00 | qfq | 1,180,766 | 18,122,264 | -0.52% |
| 2024-04-19 | 15.10 | 15.50 | 14.91 | 15.49 | 15.08 | qfq | 1,515,063 | 23,143,880 | 2.31% |
| 2024-04-18 | 15.30 | 15.55 | 14.80 | 15.14 | 14.74 | qfq | 1,641,380 | 24,990,607 | -0.46% |
| 2024-04-17 | 14.12 | 15.52 | 14.12 | 15.21 | 14.81 | qfq | 3,182,960 | 47,934,534 | 7.87% |
| 2024-04-16 | 14.98 | 14.98 | 13.71 | 14.10 | 13.73 | qfq | 2,989,767 | 42,282,102 | -5.50% |
| 2024-04-15 | 15.66 | 15.78 | 14.74 | 14.92 | 14.53 | qfq | 2,681,845 | 40,941,088 | -5.87% |
| 2024-04-12 | 15.53 | 16.05 | 15.39 | 15.85 | 15.43 | qfq | 1,899,443 | 30,003,327 | 2.19% |
| 2024-04-11 | 15.37 | 15.91 | 15.15 | 15.51 | 15.10 | qfq | 1,039,830 | 16,285,824 | 0.98% |
| 2024-04-10 | 15.50 | 15.79 | 15.04 | 15.36 | 14.95 | qfq | 1,003,357 | 15,322,437 | -1.66% |
| 2024-04-09 | 15.55 | 15.80 | 15.40 | 15.62 | 15.21 | qfq | 1,143,534 | 17,836,972 | 0.45% |
| 2024-04-08 | 15.84 | 16.06 | 15.32 | 15.55 | 15.14 | qfq | 1,163,964 | 18,295,330 | -2.63% |
| 2024-04-03 | 16.40 | 16.45 | 15.88 | 15.97 | 15.55 | qfq | 1,078,243 | 17,235,420 | -2.62% |
| 2024-04-02 | 16.42 | 16.56 | 16.08 | 16.40 | 15.97 | qfq | 1,091,742 | 17,807,864 | -0.18% |
| 2024-04-01 | 15.96 | 16.75 | 15.80 | 16.43 | 16.00 | qfq | 1,896,748 | 31,004,524 | 3.79% |
| 2024-03-29 | 15.65 | 16.08 | 15.31 | 15.83 | 15.41 | qfq | 1,426,290 | 22,454,888 | 2.46% |
| 2024-03-28 | 15.05 | 15.69 | 15.05 | 15.45 | 15.04 | qfq | 1,666,938 | 25,819,376 | 2.93% |
| 2024-03-27 | 15.90 | 15.91 | 15.01 | 15.01 | 14.61 | qfq | 1,524,165 | 23,483,316 | -5.54% |
| 2024-03-26 | 15.92 | 16.21 | 15.52 | 15.89 | 15.47 | qfq | 1,633,398 | 25,771,647 | -1.30% |
| 2024-03-25 | 16.36 | 16.69 | 15.98 | 16.10 | 15.67 | qfq | 2,296,732 | 37,211,632 | -2.84% |
| 2024-03-22 | 16.53 | 16.94 | 16.31 | 16.57 | 16.13 | qfq | 2,947,314 | 48,947,827 | -0.24% |
| 2024-03-21 | 15.76 | 16.77 | 15.76 | 16.61 | 16.17 | qfq | 3,424,198 | 55,873,258 | 5.39% |
| 2024-03-20 | 15.98 | 16.10 | 15.70 | 15.76 | 15.34 | qfq | 1,914,851 | 30,322,949 | -1.50% |
| 2024-03-19 | 16.22 | 16.26 | 15.82 | 16.00 | 15.58 | qfq | 2,134,811 | 34,059,196 | -1.36% |
| 2024-03-18 | 16.25 | 16.57 | 15.84 | 16.22 | 15.79 | qfq | 2,260,286 | 36,465,727 | 0.37% |
| 2024-03-15 | 15.74 | 16.26 | 15.48 | 16.16 | 15.73 | qfq | 2,509,807 | 40,090,554 | 2.67% |
| 2024-03-14 | 15.72 | 16.45 | 15.61 | 15.74 | 15.32 | qfq | 3,145,698 | 50,403,840 | 1.16% |
| 2024-03-13 | 15.66 | 15.93 | 15.32 | 15.56 | 15.15 | qfq | 1,922,133 | 29,952,573 | -1.52% |
| 2024-03-12 | 15.75 | 15.86 | 15.51 | 15.80 | 15.38 | qfq | 2,593,445 | 40,658,854 | 0.13% |
| 2024-03-11 | 15.25 | 16.08 | 15.25 | 15.78 | 15.36 | qfq | 3,905,033 | 61,654,458 | 3.41% |
| 2024-03-08 | 14.90 | 15.43 | 14.80 | 15.26 | 14.86 | qfq | 2,675,685 | 40,428,145 | 1.26% |
| 2024-03-07 | 14.88 | 16.05 | 14.88 | 15.07 | 14.67 | qfq | 4,344,213 | 67,088,476 | 0.33% |
| 2024-03-06 | 15.00 | 15.28 | 14.85 | 15.02 | 14.62 | qfq | 1,444,778 | 21,731,683 | -1.05% |
| 2024-03-05 | 15.18 | 15.65 | 14.88 | 15.18 | 14.78 | qfq | 2,513,345 | 38,502,024 | -0.65% |
| 2024-03-04 | 14.94 | 15.57 | 14.31 | 15.28 | 14.88 | qfq | 3,427,675 | 51,418,469 | 2.21% |
| 2024-03-01 | 15.27 | 15.72 | 14.61 | 14.95 | 14.55 | qfq | 3,650,659 | 54,891,751 | -1.45% |
| 2024-02-29 | 13.64 | 15.38 | 13.51 | 15.17 | 14.77 | qfq | 4,097,964 | 59,665,137 | 8.43% |
| 2024-02-28 | 14.79 | 15.95 | 13.83 | 13.99 | 13.62 | qfq | 4,276,473 | 63,546,555 | -2.98% |
| 2024-02-27 | 14.40 | 14.42 | 14.00 | 14.42 | 14.04 | qfq | 1,512,752 | 21,526,250 | 0.14% |
| 2024-02-26 | 13.97 | 14.70 | 13.64 | 14.40 | 14.02 | qfq | 2,224,909 | 32,005,815 | 3.23% |
| 2024-02-23 | 13.46 | 14.05 | 13.22 | 13.95 | 13.58 | qfq | 1,993,381 | 27,405,631 | 4.10% |
| 2024-02-22 | 13.48 | 13.59 | 13.05 | 13.40 | 13.05 | qfq | 2,087,873 | 27,731,433 | -1.11% |
| 2024-02-21 | 13.31 | 14.38 | 13.01 | 13.55 | 13.19 | qfq | 2,379,767 | 32,617,853 | 0.59% |
| 2024-02-20 | 13.25 | 13.66 | 12.81 | 13.47 | 13.11 | qfq | 1,858,490 | 24,579,030 | 2.43% |
| 2024-02-19 | 14.00 | 14.00 | 12.72 | 13.15 | 12.80 | qfq | 2,161,096 | 28,856,916 | -1.72% |
| 2024-02-08 | 11.10 | 13.38 | 10.93 | 13.38 | 13.03 | qfq | 5,040,317 | 63,333,083 | 20.00% |
| 2024-02-07 | 11.36 | 11.72 | 10.61 | 11.15 | 10.86 | qfq | 5,170,043 | 58,032,769 | -1.85% |
| 2024-02-06 | 10.50 | 11.65 | 9.90 | 11.36 | 11.06 | qfq | 3,756,128 | 39,965,839 | 5.19% |
| 2024-02-05 | 12.10 | 12.10 | 10.70 | 10.80 | 10.51 | qfq | 3,580,517 | 39,657,820 | -11.26% |
| 2024-02-02 | 13.05 | 13.32 | 11.39 | 12.17 | 11.85 | qfq | 2,475,688 | 30,786,585 | -6.60% |
| 2024-02-01 | 13.43 | 13.45 | 12.80 | 13.03 | 12.69 | qfq | 2,083,153 | 27,260,751 | -3.48% |
| 2024-01-31 | 14.42 | 14.76 | 13.30 | 13.50 | 13.14 | qfq | 2,287,343 | 31,651,893 | -5.92% |
| 2024-01-30 | 15.08 | 15.08 | 14.25 | 14.35 | 13.97 | qfq | 1,509,311 | 21,858,940 | -3.56% |
| 2024-01-29 | 15.09 | 15.26 | 14.82 | 14.88 | 14.49 | qfq | 1,689,724 | 25,326,358 | -0.80% |
| 2024-01-26 | 15.25 | 15.64 | 14.94 | 15.00 | 14.60 | qfq | 1,319,147 | 20,012,374 | -2.22% |
| 2024-01-25 | 14.55 | 15.38 | 14.29 | 15.34 | 14.93 | qfq | 2,531,195 | 37,906,899 | 5.79% |
| 2024-01-24 | 14.65 | 14.69 | 13.90 | 14.50 | 14.12 | qfq | 2,456,651 | 35,243,239 | -0.07% |
| 2024-01-23 | 14.72 | 14.91 | 14.10 | 14.51 | 14.13 | qfq | 3,030,937 | 43,663,190 | 0.28% |
| 2024-01-22 | 15.65 | 16.38 | 14.36 | 14.47 | 14.09 | qfq | 4,630,799 | 71,082,959 | -2.89% |
| 2024-01-19 | 15.10 | 15.31 | 14.88 | 14.90 | 14.51 | qfq | 1,470,372 | 22,144,704 | -1.91% |
| 2024-01-18 | 15.12 | 15.38 | 14.64 | 15.19 | 14.79 | qfq | 1,842,468 | 27,656,128 | -1.43% |
| 2024-01-17 | 15.79 | 15.81 | 15.38 | 15.41 | 15.00 | qfq | 1,049,034 | 16,355,474 | -2.47% |
| 2024-01-16 | 15.99 | 16.09 | 15.50 | 15.80 | 15.38 | qfq | 1,099,694 | 17,329,085 | -0.94% |
| 2024-01-15 | 15.97 | 16.22 | 15.83 | 15.95 | 15.53 | qfq | 1,408,003 | 22,540,755 | -1.36% |
| 2024-01-12 | 16.17 | 16.54 | 16.10 | 16.17 | 15.74 | qfq | 1,901,282 | 30,952,928 | 0.06% |
| 2024-01-11 | 16.22 | 16.28 | 15.61 | 16.16 | 15.73 | qfq | 1,195,838 | 19,203,780 | 0.50% |
| 2024-01-10 | 16.42 | 16.44 | 15.99 | 16.08 | 15.65 | qfq | 1,516,761 | 24,556,290 | -1.23% |
| 2024-01-09 | 16.55 | 16.75 | 16.10 | 16.28 | 15.85 | qfq | 1,600,897 | 26,276,493 | -0.18% |
| 2024-01-08 | 16.65 | 16.65 | 16.28 | 16.31 | 15.88 | qfq | 1,709,947 | 28,087,583 | -2.04% |
| 2024-01-05 | 16.80 | 17.17 | 16.50 | 16.65 | 16.21 | qfq | 1,781,441 | 30,032,006 | -0.89% |
| 2024-01-04 | 17.01 | 17.27 | 16.63 | 16.80 | 16.36 | qfq | 1,416,442 | 23,788,802 | -0.94% |
| 2024-01-03 | 16.70 | 17.20 | 16.61 | 16.96 | 16.51 | qfq | 2,740,482 | 46,365,211 | 0.59% |
| 2024-01-02 | 16.97 | 17.30 | 16.68 | 16.86 | 16.41 | qfq | 2,179,361 | 36,866,301 | 0.78% |
| 2023-12-29 | 16.44 | 16.79 | 16.28 | 16.73 | 16.29 | qfq | 1,652,619 | 27,402,579 | 1.58% |
| 2023-12-28 | 15.56 | 16.61 | 15.55 | 16.47 | 16.03 | qfq | 2,160,503 | 35,150,304 | 4.57% |
| 2023-12-27 | 15.43 | 15.80 | 15.32 | 15.75 | 15.33 | qfq | 1,421,502 | 22,177,197 | 2.34% |
| 2023-12-26 | 15.57 | 15.63 | 15.24 | 15.39 | 14.98 | qfq | 1,573,941 | 24,247,995 | -0.90% |
| 2023-12-25 | 16.13 | 16.30 | 15.38 | 15.53 | 15.12 | qfq | 2,550,115 | 40,157,616 | -4.08% |
| 2023-12-22 | 16.35 | 16.60 | 16.08 | 16.19 | 15.76 | qfq | 1,278,859 | 20,749,019 | -1.04% |
| 2023-12-21 | 15.95 | 16.50 | 15.71 | 16.36 | 15.93 | qfq | 1,561,842 | 25,162,448 | 1.36% |
| 2023-12-20 | 16.06 | 16.47 | 16.00 | 16.14 | 15.71 | qfq | 1,260,926 | 20,535,979 | 0.50% |
| 2023-12-19 | 15.90 | 16.17 | 15.75 | 16.06 | 15.64 | qfq | 1,366,240 | 21,803,993 | 0.19% |
| 2023-12-18 | 16.06 | 16.68 | 15.85 | 16.03 | 15.61 | qfq | 2,714,776 | 44,215,866 | 0.12% |
| 2023-12-15 | 16.28 | 16.48 | 15.94 | 16.01 | 15.59 | qfq | 1,166,032 | 18,764,153 | -1.60% |
| 2023-12-14 | 15.94 | 16.51 | 15.90 | 16.27 | 15.84 | qfq | 2,097,424 | 33,993,426 | 2.52% |
| 2023-12-13 | 16.24 | 16.24 | 15.80 | 15.87 | 15.45 | qfq | 1,246,595 | 19,889,792 | -1.55% |
| 2023-12-12 | 16.15 | 16.33 | 15.92 | 16.12 | 15.69 | qfq | 1,524,137 | 24,524,469 | 0.31% |
| 2023-12-11 | 15.96 | 16.20 | 15.70 | 16.07 | 15.65 | qfq | 2,251,955 | 35,995,034 | 0.50% |
| 2023-12-08 | 16.53 | 16.57 | 15.78 | 15.99 | 15.57 | qfq | 3,062,783 | 49,251,598 | -2.62% |
| 2023-12-07 | 16.88 | 16.88 | 16.31 | 16.42 | 15.99 | qfq | 1,756,949 | 28,912,090 | -1.85% |
| 2023-12-06 | 16.47 | 16.89 | 16.11 | 16.73 | 16.29 | qfq | 1,492,258 | 24,932,062 | 1.33% |
| 2023-12-05 | 16.80 | 16.90 | 16.50 | 16.51 | 16.07 | qfq | 1,105,259 | 18,411,555 | -1.55% |
| 2023-12-04 | 16.92 | 17.08 | 16.73 | 16.77 | 16.33 | qfq | 1,779,597 | 30,040,675 | -0.59% |
| 2023-12-01 | 17.25 | 17.33 | 16.71 | 16.87 | 16.42 | qfq | 3,243,308 | 54,907,806 | -2.20% |
| 2023-11-30 | 17.73 | 17.98 | 17.11 | 17.25 | 16.79 | qfq | 2,828,146 | 49,026,527 | -3.36% |
| 2023-11-29 | 18.02 | 18.28 | 17.70 | 17.85 | 17.38 | qfq | 1,035,624 | 18,540,071 | -0.67% |
| 2023-11-28 | 17.60 | 18.23 | 17.52 | 17.97 | 17.49 | qfq | 2,019,790 | 36,314,990 | 1.41% |
| 2023-11-27 | 17.51 | 17.84 | 17.46 | 17.72 | 17.25 | qfq | 1,665,910 | 29,398,021 | 0.28% |
| 2023-11-24 | 18.10 | 18.10 | 17.37 | 17.67 | 17.20 | qfq | 2,145,412 | 37,845,894 | -2.16% |
| 2023-11-23 | 17.70 | 18.25 | 17.38 | 18.06 | 17.58 | qfq | 2,217,798 | 39,872,045 | 1.12% |
| 2023-11-22 | 18.08 | 18.60 | 17.85 | 17.86 | 17.39 | qfq | 2,459,266 | 44,593,658 | -0.83% |
| 2023-11-21 | 17.88 | 18.50 | 17.88 | 18.01 | 17.53 | qfq | 3,198,959 | 58,320,895 | 0.73% |
| 2023-11-20 | 17.50 | 18.08 | 17.32 | 17.88 | 17.41 | qfq | 2,629,449 | 46,455,746 | 1.30% |
| 2023-11-17 | 17.73 | 17.98 | 17.55 | 17.65 | 17.18 | qfq | 2,241,632 | 39,777,555 | -0.68% |
| 2023-11-16 | 18.31 | 18.33 | 17.65 | 17.77 | 17.30 | qfq | 3,313,554 | 59,416,359 | -2.42% |
| 2023-11-15 | 17.65 | 18.55 | 17.60 | 18.21 | 17.73 | qfq | 4,453,131 | 81,032,743 | 3.17% |
| 2023-11-14 | 17.03 | 17.70 | 16.95 | 17.65 | 17.18 | qfq | 3,088,878 | 53,413,252 | 3.10% |
| 2023-11-13 | 17.75 | 17.75 | 16.72 | 17.12 | 16.67 | qfq | 4,527,704 | 77,293,987 | -0.52% |
| 2023-11-10 | 16.84 | 17.98 | 16.58 | 17.21 | 16.76 | qfq | 3,759,262 | 64,768,144 | 1.47% |
| 2023-11-09 | 16.94 | 17.15 | 16.60 | 16.96 | 16.51 | qfq | 3,093,071 | 51,916,154 | -0.18% |
| 2023-11-08 | 17.74 | 17.83 | 16.62 | 16.99 | 16.54 | qfq | 4,592,412 | 78,207,939 | -4.66% |
| 2023-11-07 | 16.88 | 18.02 | 16.87 | 17.82 | 17.35 | qfq | 3,657,801 | 63,800,912 | 3.60% |
| 2023-11-06 | 16.79 | 17.29 | 16.76 | 17.20 | 16.75 | qfq | 1,361,237 | 23,269,071 | 2.44% |
| 2023-11-03 | 16.39 | 17.43 | 16.39 | 16.79 | 16.35 | qfq | 1,974,853 | 33,603,956 | 2.69% |
| 2023-11-02 | 17.10 | 17.16 | 16.25 | 16.35 | 15.92 | qfq | 1,700,514 | 28,087,900 | -2.97% |
| 2023-11-01 | 17.00 | 17.40 | 16.83 | 16.85 | 16.40 | qfq | 1,656,340 | 28,171,142 | 0.54% |
| 2023-10-31 | 16.79 | 17.09 | 16.60 | 16.76 | 16.32 | qfq | 1,394,816 | 23,437,988 | -0.12% |
| 2023-10-30 | 16.98 | 17.06 | 16.19 | 16.78 | 16.34 | qfq | 3,054,057 | 51,088,465 | -1.47% |
| 2023-10-27 | 16.40 | 17.20 | 16.18 | 17.03 | 16.58 | qfq | 4,020,957 | 67,616,992 | 2.04% |
| 2023-10-26 | 15.44 | 16.89 | 15.17 | 16.69 | 16.25 | qfq | 3,324,768 | 53,352,560 | 6.31% |
| 2023-10-25 | 15.73 | 15.91 | 15.59 | 15.70 | 15.28 | qfq | 1,061,514 | 16,712,936 | 0.83% |
| 2023-10-24 | 15.16 | 15.63 | 15.00 | 15.57 | 15.16 | qfq | 1,430,307 | 22,024,532 | 2.43% |
| 2023-10-23 | 15.36 | 15.48 | 14.98 | 15.20 | 14.80 | qfq | 1,437,574 | 21,855,301 | -2.56% |
| 2023-10-20 | 15.68 | 16.08 | 15.53 | 15.60 | 15.19 | qfq | 1,202,769 | 18,948,701 | -0.70% |
| 2023-10-19 | 15.64 | 16.17 | 15.56 | 15.71 | 15.29 | qfq | 1,708,284 | 27,139,276 | -0.06% |
| 2023-10-18 | 16.22 | 16.22 | 15.69 | 15.72 | 15.30 | qfq | 1,586,044 | 25,089,744 | -2.60% |
| 2023-10-17 | 16.18 | 16.25 | 15.90 | 16.14 | 15.71 | qfq | 1,823,485 | 29,338,774 | 0.69% |
| 2023-10-16 | 16.28 | 16.39 | 15.93 | 16.03 | 15.61 | qfq | 2,357,081 | 38,043,305 | -0.93% |
| 2023-10-13 | 17.18 | 17.18 | 15.75 | 16.18 | 15.75 | qfq | 5,982,439 | 96,929,969 | -6.20% |
| 2023-10-12 | 16.66 | 17.36 | 16.16 | 17.25 | 16.79 | qfq | 4,718,894 | 79,831,695 | 3.29% |
| 2023-10-11 | 16.72 | 16.96 | 16.59 | 16.70 | 16.26 | qfq | 2,009,678 | 33,749,594 | 0.12% |
| 2023-10-10 | 17.29 | 17.42 | 16.55 | 16.68 | 16.24 | qfq | 3,465,810 | 58,392,355 | -3.30% |
| 2023-10-09 | 17.70 | 17.73 | 17.05 | 17.25 | 16.79 | qfq | 3,046,994 | 52,756,047 | -3.25% |
| 2023-09-28 | 17.93 | 18.22 | 17.80 | 17.83 | 17.36 | qfq | 2,133,501 | 38,251,473 | -0.72% |
| 2023-09-27 | 18.00 | 18.29 | 17.77 | 17.96 | 17.49 | qfq | 3,626,675 | 65,334,259 | 0.17% |
| 2023-09-26 | 18.00 | 18.45 | 17.71 | 17.93 | 17.46 | qfq | 3,372,708 | 60,651,334 | 0.06% |
| 2023-09-25 | 18.18 | 18.25 | 17.71 | 17.92 | 17.45 | qfq | 4,668,841 | 83,614,790 | -1.54% |
| 2023-09-22 | 18.15 | 18.95 | 17.85 | 18.20 | 17.72 | qfq | 3,528,266 | 64,299,327 | 0.05% |
| 2023-09-21 | 18.26 | 18.55 | 18.13 | 18.19 | 17.71 | qfq | 1,468,634 | 26,849,068 | 0.33% |
| 2023-09-20 | 18.40 | 18.55 | 18.13 | 18.13 | 17.65 | qfq | 1,355,569 | 24,770,424 | -0.55% |
| 2023-09-19 | 18.29 | 18.82 | 18.21 | 18.23 | 17.75 | qfq | 2,159,599 | 39,732,195 | 0.00% |
| 2023-09-18 | 18.52 | 19.08 | 18.20 | 18.23 | 17.75 | qfq | 3,017,475 | 56,087,745 | -3.80% |
| 2023-09-15 | 20.69 | 20.69 | 18.46 | 18.95 | 18.45 | qfq | 5,578,401 | 106,910,951 | -6.79% |
| 2023-09-14 | 21.10 | 21.49 | 19.86 | 20.33 | 19.79 | qfq | 4,890,246 | 100,440,797 | -4.33% |
| 2023-09-13 | 21.12 | 21.85 | 20.55 | 21.25 | 20.69 | qfq | 4,450,872 | 93,785,914 | -0.42% |
| 2023-09-12 | 20.92 | 21.78 | 20.50 | 21.34 | 20.78 | qfq | 5,583,128 | 118,501,982 | 4.05% |
| 2023-09-11 | 21.51 | 21.92 | 20.43 | 20.51 | 19.97 | qfq | 3,782,244 | 78,937,051 | -6.82% |
| 2023-09-08 | 20.75 | 22.47 | 20.19 | 22.01 | 21.43 | qfq | 4,758,530 | 102,397,396 | 7.10% |
| 2023-09-07 | 20.27 | 21.18 | 19.83 | 20.55 | 20.01 | qfq | 4,416,373 | 91,310,307 | 1.23% |
| 2023-09-06 | 19.95 | 20.58 | 19.60 | 20.30 | 19.76 | qfq | 4,557,437 | 91,132,481 | -1.31% |
| 2023-09-05 | 17.79 | 20.88 | 17.64 | 20.57 | 20.03 | qfq | 6,032,189 | 117,318,152 | 15.50% |
| 2023-09-04 | 18.30 | 18.45 | 17.60 | 17.81 | 17.34 | qfq | 2,491,545 | 44,376,340 | -2.94% |
| 2023-09-01 | 18.96 | 19.27 | 17.96 | 18.35 | 17.86 | qfq | 2,367,797 | 43,479,030 | -3.12% |
| 2023-08-31 | 19.20 | 19.45 | 18.59 | 18.94 | 18.44 | qfq | 2,110,856 | 40,019,647 | -1.51% |
| 2023-08-30 | 19.08 | 19.80 | 19.01 | 19.23 | 18.72 | qfq | 1,780,680 | 34,509,062 | 1.26% |
| 2023-08-29 | 17.72 | 19.12 | 17.72 | 18.99 | 18.49 | qfq | 1,751,260 | 32,611,954 | 6.45% |
| 2023-08-28 | 18.88 | 18.99 | 17.60 | 17.84 | 17.37 | qfq | 1,383,956 | 24,895,633 | 0.85% |
| 2023-08-25 | 17.88 | 18.50 | 17.58 | 17.69 | 17.22 | qfq | 1,332,676 | 23,942,252 | -1.06% |
| 2023-08-24 | 17.93 | 18.18 | 17.81 | 17.88 | 17.41 | qfq | 595,773 | 10,703,648 | -0.28% |
| 2023-08-23 | 18.33 | 18.33 | 17.93 | 17.93 | 17.46 | qfq | 813,100 | 14,721,829 | -1.48% |
| 2023-08-22 | 18.25 | 18.84 | 17.81 | 18.20 | 17.72 | qfq | 1,475,487 | 26,826,665 | -1.41% |
| 2023-08-21 | 18.57 | 18.96 | 18.25 | 18.46 | 17.97 | qfq | 805,676 | 14,992,236 | -0.81% |
| 2023-08-18 | 18.53 | 19.26 | 18.07 | 18.61 | 18.12 | qfq | 1,331,013 | 25,096,680 | 1.25% |
| 2023-08-17 | 18.21 | 18.55 | 18.03 | 18.38 | 17.89 | qfq | 760,175 | 13,926,736 | 0.71% |
| 2023-08-16 | 19.32 | 19.32 | 18.01 | 18.25 | 17.77 | qfq | 1,047,593 | 19,201,744 | -2.46% |
| 2023-08-15 | 19.45 | 19.56 | 18.58 | 18.71 | 18.22 | qfq | 1,029,478 | 19,371,173 | -3.80% |
| 2023-08-14 | 18.60 | 19.50 | 18.10 | 19.45 | 18.94 | qfq | 1,343,662 | 25,474,445 | 4.68% |
| 2023-08-11 | 19.40 | 19.40 | 18.58 | 18.58 | 18.09 | qfq | 944,006 | 17,799,159 | -2.98% |
| 2023-08-10 | 19.20 | 19.46 | 18.86 | 19.15 | 18.64 | qfq | 540,045 | 10,406,014 | 0.74% |
| 2023-08-09 | 19.20 | 19.48 | 18.90 | 19.01 | 18.51 | qfq | 1,215,511 | 23,317,816 | -2.81% |
| 2023-08-08 | 19.58 | 19.90 | 19.16 | 19.56 | 19.04 | qfq | 734,727 | 14,381,413 | 0.62% |
| 2023-08-07 | 19.76 | 19.81 | 19.18 | 19.44 | 18.93 | qfq | 875,110 | 16,954,802 | -1.42% |
| 2023-08-04 | 20.05 | 20.14 | 19.46 | 19.72 | 19.20 | qfq | 1,102,318 | 21,792,325 | -1.10% |
| 2023-08-03 | 19.96 | 20.23 | 19.70 | 19.94 | 19.41 | qfq | 635,452 | 12,727,746 | 0.61% |
| 2023-08-02 | 20.27 | 20.41 | 19.81 | 19.82 | 19.30 | qfq | 1,216,125 | 24,347,332 | -3.65% |
| 2023-08-01 | 20.59 | 20.60 | 19.76 | 20.57 | 20.03 | qfq | 1,396,940 | 28,386,604 | 1.53% |
| 2023-07-31 | 19.94 | 20.36 | 19.50 | 20.26 | 19.72 | qfq | 1,316,613 | 26,356,577 | 1.55% |
| 2023-07-28 | 19.99 | 20.36 | 19.84 | 19.95 | 19.42 | qfq | 961,560 | 19,301,848 | -0.25% |
| 2023-07-27 | 20.21 | 20.48 | 19.86 | 20.00 | 19.47 | qfq | 1,645,478 | 33,144,879 | -1.14% |
| 2023-07-26 | 20.42 | 20.71 | 20.16 | 20.23 | 19.70 | qfq | 871,989 | 17,746,893 | -1.80% |
| 2023-07-25 | 21.04 | 21.24 | 20.50 | 20.60 | 20.06 | qfq | 1,286,709 | 26,662,795 | -2.92% |
| 2023-07-24 | 20.55 | 21.40 | 19.80 | 21.22 | 20.66 | qfq | 1,467,244 | 30,671,841 | 3.41% |
| 2023-07-21 | 21.06 | 21.07 | 20.40 | 20.52 | 19.98 | qfq | 889,612 | 18,464,858 | -2.29% |
| 2023-07-20 | 21.15 | 21.34 | 20.67 | 21.00 | 20.44 | qfq | 1,043,339 | 21,972,724 | -0.33% |
| 2023-07-19 | 21.66 | 21.73 | 20.91 | 21.07 | 20.51 | qfq | 692,168 | 14,624,100 | -1.63% |
| 2023-07-18 | 21.80 | 21.80 | 21.00 | 21.42 | 20.85 | qfq | 1,154,998 | 24,634,372 | -0.70% |